Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.68 | 23.84 | 22.60 | 23.09 | 132,873 | +0.47(+2.08%) |
Mar 28, 2014 | 22.54 | 23.00 | 22.25 | 22.62 | 89,307 | +0.04(+0.18%) |
Mar 27, 2014 | 22.67 | 23.20 | 22.11 | 22.58 | 127,867 | -0.21(-0.92%) |
Mar 26, 2014 | 23.92 | 23.94 | 22.59 | 22.79 | 119,490 | -0.82(-3.47%) |
Mar 25, 2014 | 23.83 | 24.70 | 23.45 | 23.61 | 115,550 | -0.28(-1.17%) |
Mar 24, 2014 | 24.50 | 24.88 | 23.32 | 23.89 | 166,126 | -0.56(-2.29%) |
Mar 21, 2014 | 24.51 | 24.87 | 24.28 | 24.45 | 130,093 | +0.09(+0.37%) |
Mar 20, 2014 | 23.53 | 24.59 | 23.33 | 24.36 | 98,131 | +0.73(+3.09%) |
Mar 19, 2014 | 24.38 | 24.51 | 23.18 | 23.63 | 148,273 | -0.58(-2.40%) |
Mar 18, 2014 | 22.74 | 24.58 | 22.66 | 24.21 | 200,419 | +1.56(+6.89%) |
Mar 17, 2014 | 22.11 | 22.71 | 22.08 | 22.65 | 130,302 | +0.54(+2.44%) |
Mar 14, 2014 | 21.51 | 22.20 | 21.36 | 22.11 | 88,086 | +0.52(+2.41%) |
Mar 13, 2014 | 21.92 | 22.40 | 21.33 | 21.59 | 103,817 | -0.30(-1.37%) |
Mar 12, 2014 | 21.67 | 21.98 | 20.76 | 21.89 | 146,841 | +0.08(+0.37%) |
Mar 11, 2014 | 23.15 | 23.15 | 21.70 | 21.81 | 158,409 | -1.36(-5.87%) |
Mar 10, 2014 | 23.28 | 23.40 | 22.88 | 23.17 | 76,351 | -0.08(-0.34%) |
Mar 07, 2014 | 23.30 | 23.55 | 23.01 | 23.25 | 69,230 | -0.05(-0.21%) |
Mar 06, 2014 | 23.30 | 23.81 | 23.09 | 23.30 | 124,053 | +0.03(+0.13%) |
Mar 05, 2014 | 23.50 | 24.39 | 22.97 | 23.27 | 116,893 | -0.33(-1.40%) |
Mar 04, 2014 | 23.27 | 24.23 | 22.89 | 23.60 | 110,617 | +0.64(+2.79%) |
Mar 03, 2014 | 23.15 | 23.16 | 22.35 | 22.96 | 112,935 | -0.44(-1.88%) |
Feb 28, 2014 | 23.42 | 24.09 | 23.27 | 23.40 | 151,395 | -0.05(-0.21%) |
Feb 27, 2014 | 24.54 | 24.56 | 22.79 | 23.45 | 288,287 | -1.00(-4.09%) |
Feb 26, 2014 | 24.26 | 24.77 | 24.09 | 24.45 | 143,325 | +0.19(+0.78%) |
Feb 25, 2014 | 25.54 | 25.58 | 24.10 | 24.26 | 149,587 | -1.40(-5.46%) |
Feb 24, 2014 | 25.91 | 26.19 | 25.56 | 25.66 | 98,214 | -0.43(-1.65%) |
Feb 21, 2014 | 26.45 | 26.59 | 25.60 | 26.09 | 183,385 | +0.20(+0.77%) |
Feb 20, 2014 | 24.44 | 26.59 | 23.61 | 25.89 | 356,140 | +2.29(+9.70%) |
Feb 19, 2014 | 23.37 | 23.78 | 23.00 | 23.60 | 104,348 | +0.04(+0.17%) |
Feb 18, 2014 | 24.50 | 24.71 | 23.28 | 23.56 | 150,163 | -0.86(-3.52%) |
Feb 14, 2014 | 24.44 | 24.42 | 24.42 | 24.42 | 80,500 | +0.05(+0.21%) |
Feb 13, 2014 | 23.54 | 24.61 | 22.81 | 24.37 | 211,609 | +0.63(+2.65%) |
Feb 12, 2014 | 23.68 | 24.15 | 22.74 | 23.74 | 298,153 | +0.15(+0.64%) |
Feb 11, 2014 | 21.62 | 24.19 | 21.52 | 23.59 | 881,144 | +2.11(+9.82%) |
Feb 10, 2014 | 22.89 | 23.00 | 21.22 | 21.48 | 561,231 | -1.52(-6.61%) |
Feb 07, 2014 | 22.94 | 23.52 | 22.42 | 23.00 | 263,194 | -0.17(-0.73%) |
Feb 06, 2014 | 25.12 | 25.41 | 22.87 | 23.17 | 261,078 | -2.03(-8.06%) |
Feb 05, 2014 | 25.10 | 25.40 | 24.37 | 25.20 | 83,716 | +0.11(+0.44%) |
Feb 04, 2014 | 24.57 | 25.33 | 24.53 | 25.09 | 163,906 | +0.56(+2.28%) |
Feb 03, 2014 | 25.00 | 25.00 | 23.25 | 24.53 | 228,153 | -0.42(-1.68%) |
Jan 31, 2014 | 24.19 | 25.00 | 24.12 | 24.95 | 184,216 | +0.84(+3.48%) |
Jan 30, 2014 | 23.78 | 24.25 | 23.00 | 24.11 | 233,144 | +0.64(+2.73%) |
Jan 29, 2014 | 22.87 | 23.84 | 22.62 | 23.47 | 241,243 | +0.59(+2.58%) |
Jan 28, 2014 | 21.76 | 22.97 | 21.68 | 22.88 | 236,011 | +1.29(+5.97%) |
Jan 27, 2014 | 20.33 | 22.13 | 20.10 | 21.59 | 206,992 | +1.52(+7.57%) |
Jan 24, 2014 | 20.36 | 20.50 | 19.53 | 20.07 | 167,132 | -0.28(-1.38%) |
Jan 23, 2014 | 19.55 | 20.78 | 19.09 | 20.35 | 379,054 | +1.74(+9.35%) |
Jan 22, 2014 | 18.00 | 18.94 | 18.00 | 18.61 | 137,429 | +0.63(+3.50%) |
Jan 21, 2014 | 18.62 | 18.99 | 17.85 | 17.98 | 100,930 | -0.51(-2.76%) |
Jan 17, 2014 | 18.64 | 18.49 | 18.49 | 18.49 | 42,300 | -0.11(-0.59%) |
Jan 16, 2014 | 19.07 | 19.07 | 18.16 | 18.60 | 94,631 | -0.72(-3.73%) |
Jan 15, 2014 | 19.12 | 19.41 | 18.72 | 19.32 | 100,803 | +0.20(+1.05%) |
Jan 14, 2014 | 18.13 | 19.34 | 17.45 | 19.12 | 108,148 | +1.01(+5.58%) |
Jan 13, 2014 | 17.41 | 18.21 | 17.28 | 18.11 | 145,585 | +0.70(+4.02%) |
Jan 10, 2014 | 18.00 | 18.45 | 17.27 | 17.41 | 153,569 | -0.69(-3.81%) |
Jan 09, 2014 | 18.86 | 18.91 | 17.61 | 18.10 | 148,966 | -0.76(-4.03%) |
Jan 08, 2014 | 18.03 | 19.30 | 18.00 | 18.86 | 102,971 | -0.50(-2.58%) |
Jan 07, 2014 | 19.50 | 19.54 | 19.27 | 19.36 | 91,481 | -0.19(-0.97%) |
Jan 06, 2014 | 19.60 | 19.68 | 19.16 | 19.55 | 55,589 | +0.22(+1.14%) |
Jan 03, 2014 | 18.81 | 19.36 | 18.78 | 19.33 | 101,336 | +0.34(+1.79%) |