Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.88 | 19.90 | 19.49 | 19.54 | 57,454 | -0.14(-0.70%) |
Mar 28, 2014 | 19.61 | 19.90 | 19.54 | 19.67 | 24,187 | +0.16(+0.84%) |
Mar 27, 2014 | 19.69 | 19.95 | 19.42 | 19.51 | 68,338 | -0.02(-0.09%) |
Mar 26, 2014 | 19.32 | 19.73 | 18.55 | 19.53 | 79,208 | +0.40(+2.07%) |
Mar 25, 2014 | 19.55 | 19.95 | 19.03 | 19.13 | 48,200 | -0.38(-1.94%) |
Mar 24, 2014 | 19.58 | 20.14 | 19.39 | 19.51 | 43,003 | -0.03(-0.18%) |
Mar 21, 2014 | 20.19 | 20.19 | 19.43 | 19.55 | 83,527 | -0.50(-2.49%) |
Mar 20, 2014 | 20.19 | 20.39 | 19.86 | 20.04 | 27,946 | -0.27(-1.31%) |
Mar 19, 2014 | 20.47 | 20.54 | 19.99 | 20.31 | 45,416 | -0.10(-0.51%) |
Mar 18, 2014 | 19.55 | 20.63 | 19.47 | 20.42 | 32,975 | +0.98(+5.05%) |
Mar 17, 2014 | 19.04 | 19.74 | 19.01 | 19.43 | 30,428 | +0.42(+2.22%) |
Mar 14, 2014 | 18.91 | 19.07 | 18.42 | 19.01 | 31,438 | +0.10(+0.55%) |
Mar 13, 2014 | 19.36 | 19.42 | 18.86 | 18.91 | 65,285 | -0.35(-1.83%) |
Mar 12, 2014 | 19.17 | 19.30 | 18.85 | 19.26 | 17,826 | +0.08(+0.40%) |
Mar 11, 2014 | 19.23 | 19.96 | 18.92 | 19.18 | 49,228 | -0.78(-3.93%) |
Mar 10, 2014 | 19.72 | 20.11 | 19.60 | 19.97 | 28,677 | +0.25(+1.27%) |
Mar 07, 2014 | 19.23 | 20.11 | 19.23 | 19.72 | 30,622 | +0.73(+3.86%) |
Mar 06, 2014 | 18.83 | 19.07 | 18.42 | 18.99 | 20,621 | +0.14(+0.73%) |
Mar 05, 2014 | 18.74 | 18.94 | 18.65 | 18.85 | 22,621 | +0.13(+0.69%) |
Mar 04, 2014 | 18.38 | 19.38 | 18.35 | 18.72 | 60,068 | +0.53(+2.94%) |
Mar 03, 2014 | 18.07 | 18.27 | 18.05 | 18.18 | 31,624 | +0.04(+0.24%) |
Feb 28, 2014 | 18.18 | 18.36 | 18.06 | 18.14 | 45,404 | +0.03(+0.14%) |
Feb 27, 2014 | 18.13 | 18.20 | 18.03 | 18.12 | 28,184 | +0.00(+0.00%) |
Feb 26, 2014 | 18.23 | 18.23 | 17.94 | 18.12 | 46,458 | -0.03(-0.19%) |
Feb 25, 2014 | 18.35 | 18.41 | 18.12 | 18.15 | 17,212 | -0.16(-0.85%) |
Feb 24, 2014 | 18.34 | 18.45 | 18.16 | 18.30 | 36,842 | +0.07(+0.38%) |
Feb 21, 2014 | 18.51 | 18.55 | 18.18 | 18.24 | 59,751 | -0.15(-0.84%) |
Feb 20, 2014 | 18.17 | 18.64 | 18.09 | 18.39 | 33,865 | +0.30(+1.67%) |
Feb 19, 2014 | 18.41 | 18.41 | 18.05 | 18.09 | 33,327 | -0.44(-2.37%) |
Feb 18, 2014 | 18.27 | 18.56 | 18.09 | 18.53 | 27,042 | +0.42(+2.33%) |
Feb 14, 2014 | 18.35 | 18.11 | 18.11 | 18.11 | 28,442 | -0.25(-1.36%) |
Feb 13, 2014 | 18.10 | 18.49 | 17.95 | 18.36 | 43,752 | +0.21(+1.14%) |
Feb 12, 2014 | 18.29 | 18.29 | 18.07 | 18.15 | 77,886 | -0.06(-0.33%) |
Feb 11, 2014 | 18.19 | 18.36 | 18.02 | 18.21 | 32,478 | +0.12(+0.67%) |
Feb 10, 2014 | 17.79 | 18.12 | 17.52 | 18.09 | 47,020 | +0.34(+1.89%) |
Feb 07, 2014 | 17.69 | 18.21 | 17.48 | 17.75 | 38,113 | +0.09(+0.49%) |
Feb 06, 2014 | 17.96 | 18.29 | 17.55 | 17.67 | 39,798 | -0.16(-0.92%) |
Feb 05, 2014 | 18.12 | 18.18 | 17.44 | 17.83 | 56,962 | -0.36(-1.99%) |
Feb 04, 2014 | 17.93 | 18.60 | 17.74 | 18.19 | 30,440 | +0.27(+1.49%) |
Feb 03, 2014 | 17.93 | 20.00 | 17.28 | 17.93 | 174,095 | +0.03(+0.19%) |
Jan 31, 2014 | 18.45 | 18.88 | 17.87 | 17.89 | 57,724 | -0.83(-4.42%) |
Jan 30, 2014 | 18.34 | 18.91 | 18.21 | 18.72 | 50,509 | +0.50(+2.74%) |
Jan 29, 2014 | 18.97 | 19.38 | 18.00 | 18.22 | 109,720 | -0.99(-5.16%) |
Jan 28, 2014 | 19.30 | 19.42 | 19.11 | 19.21 | 45,988 | -0.02(-0.09%) |
Jan 27, 2014 | 19.42 | 19.77 | 19.21 | 19.23 | 62,174 | -0.09(-0.45%) |
Jan 24, 2014 | 19.48 | 19.76 | 19.17 | 19.31 | 52,612 | -0.34(-1.71%) |
Jan 23, 2014 | 19.65 | 19.77 | 19.59 | 19.65 | 46,047 | -0.08(-0.39%) |
Jan 22, 2014 | 19.71 | 19.77 | 19.58 | 19.73 | 67,924 | +0.09(+0.48%) |
Jan 21, 2014 | 19.58 | 20.00 | 19.47 | 19.63 | 59,267 | +0.11(+0.57%) |
Jan 17, 2014 | 19.76 | 19.52 | 19.52 | 19.52 | 45,391 | -0.24(-1.22%) |
Jan 16, 2014 | 20.01 | 20.40 | 19.31 | 19.76 | 119,862 | -0.44(-2.17%) |
Jan 15, 2014 | 20.98 | 21.02 | 20.03 | 20.20 | 104,539 | -0.78(-3.74%) |
Jan 14, 2014 | 21.86 | 21.86 | 20.91 | 20.98 | 66,674 | -1.01(-4.58%) |
Jan 13, 2014 | 22.23 | 22.60 | 21.19 | 21.99 | 95,129 | -1.62(-6.86%) |
Jan 10, 2014 | 23.23 | 23.61 | 23.01 | 23.61 | 63,578 | +0.44(+1.90%) |
Jan 09, 2014 | 22.81 | 23.24 | 22.80 | 23.17 | 26,241 | +0.39(+1.70%) |
Jan 08, 2014 | 22.78 | 22.92 | 22.59 | 22.78 | 26,356 | -0.04(-0.19%) |
Jan 07, 2014 | 22.93 | 23.17 | 22.71 | 22.83 | 42,682 | +0.09(+0.42%) |
Jan 06, 2014 | 22.84 | 23.18 | 22.71 | 22.73 | 58,720 | -0.07(-0.30%) |
Jan 03, 2014 | 22.91 | 23.21 | 22.68 | 22.80 | 23,641 | -0.03(-0.11%) |