Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.52 | 19.09 | 18.51 | 18.92 | 48,444 | +0.43(+2.34%) |
Mar 28, 2014 | 18.19 | 18.74 | 18.19 | 18.49 | 23,966 | +0.25(+1.37%) |
Mar 27, 2014 | 18.50 | 18.59 | 18.05 | 18.24 | 32,369 | -0.19(-1.03%) |
Mar 26, 2014 | 18.57 | 18.79 | 18.36 | 18.43 | 34,784 | -0.03(-0.14%) |
Mar 25, 2014 | 18.30 | 18.57 | 18.04 | 18.45 | 21,559 | +0.27(+1.47%) |
Mar 24, 2014 | 18.20 | 18.31 | 17.98 | 18.18 | 20,350 | -0.01(-0.05%) |
Mar 21, 2014 | 18.14 | 18.27 | 17.89 | 18.19 | 47,965 | +0.12(+0.67%) |
Mar 20, 2014 | 17.88 | 18.14 | 17.86 | 18.07 | 22,908 | +0.22(+1.26%) |
Mar 19, 2014 | 17.91 | 17.95 | 17.81 | 17.85 | 26,184 | -0.10(-0.58%) |
Mar 18, 2014 | 17.77 | 18.05 | 17.77 | 17.95 | 21,295 | +0.29(+1.61%) |
Mar 17, 2014 | 17.23 | 17.67 | 17.17 | 17.67 | 42,185 | +0.51(+2.97%) |
Mar 14, 2014 | 16.94 | 17.19 | 16.94 | 17.16 | 19,061 | +0.19(+1.12%) |
Mar 13, 2014 | 16.99 | 17.10 | 16.86 | 16.97 | 32,667 | +0.12(+0.72%) |
Mar 12, 2014 | 16.41 | 16.92 | 16.25 | 16.85 | 303,170 | +0.45(+2.74%) |
Mar 11, 2014 | 16.42 | 16.50 | 16.24 | 16.40 | 35,441 | -0.02(-0.11%) |
Mar 10, 2014 | 16.38 | 16.48 | 16.34 | 16.41 | 27,757 | -0.06(-0.37%) |
Mar 07, 2014 | 16.41 | 16.50 | 16.34 | 16.47 | 61,176 | +0.15(+0.90%) |
Mar 06, 2014 | 16.39 | 16.46 | 16.28 | 16.33 | 12,279 | -0.07(-0.42%) |
Mar 05, 2014 | 16.38 | 16.50 | 16.27 | 16.40 | 25,126 | -0.01(-0.05%) |
Mar 04, 2014 | 16.30 | 16.61 | 16.30 | 16.41 | 52,588 | +0.27(+1.66%) |
Mar 03, 2014 | 16.30 | 16.30 | 15.94 | 16.14 | 34,905 | -0.28(-1.68%) |
Feb 28, 2014 | 16.54 | 16.54 | 16.31 | 16.41 | 27,538 | -0.07(-0.42%) |
Feb 27, 2014 | 16.52 | 16.56 | 16.41 | 16.48 | 84,194 | -0.06(-0.37%) |
Feb 26, 2014 | 16.76 | 16.79 | 16.32 | 16.54 | 31,577 | -0.19(-1.14%) |
Feb 25, 2014 | 16.84 | 16.89 | 16.64 | 16.73 | 14,132 | -0.12(-0.72%) |
Feb 24, 2014 | 16.61 | 16.92 | 16.56 | 16.85 | 25,032 | +0.29(+1.77%) |
Feb 21, 2014 | 16.97 | 16.98 | 16.48 | 16.56 | 57,992 | -0.41(-2.39%) |
Feb 20, 2014 | 16.85 | 17.01 | 16.85 | 16.97 | 21,300 | +0.14(+0.82%) |
Feb 19, 2014 | 16.82 | 17.04 | 16.78 | 16.83 | 79,559 | -0.10(-0.56%) |
Feb 18, 2014 | 16.82 | 17.06 | 16.78 | 16.92 | 16,968 | +0.03(+0.20%) |
Feb 14, 2014 | 17.06 | 16.89 | 16.89 | 16.89 | 40,630 | -0.15(-0.86%) |
Feb 13, 2014 | 16.85 | 17.51 | 16.85 | 17.04 | 153,583 | +0.78(+4.78%) |
Feb 12, 2014 | 16.15 | 16.53 | 16.03 | 16.26 | 34,523 | +0.06(+0.37%) |
Feb 11, 2014 | 16.08 | 16.25 | 15.85 | 16.20 | 47,755 | +0.25(+1.57%) |
Feb 10, 2014 | 15.84 | 16.02 | 15.56 | 15.95 | 87,759 | +0.13(+0.82%) |
Feb 07, 2014 | 15.75 | 15.86 | 15.50 | 15.82 | 29,001 | +0.10(+0.66%) |
Feb 06, 2014 | 15.59 | 15.89 | 15.53 | 15.71 | 29,888 | +0.22(+1.39%) |
Feb 05, 2014 | 15.58 | 15.64 | 15.38 | 15.50 | 29,228 | -0.11(-0.72%) |
Feb 04, 2014 | 15.71 | 15.86 | 15.39 | 15.61 | 44,872 | -0.10(-0.66%) |
Feb 03, 2014 | 16.43 | 16.65 | 15.65 | 15.71 | 72,802 | -0.85(-5.11%) |
Jan 31, 2014 | 16.62 | 16.78 | 16.54 | 16.56 | 48,522 | -0.27(-1.59%) |
Jan 30, 2014 | 16.75 | 16.89 | 16.60 | 16.83 | 38,283 | +0.21(+1.25%) |
Jan 29, 2014 | 16.87 | 16.87 | 16.57 | 16.62 | 23,244 | -0.38(-2.24%) |
Jan 28, 2014 | 16.94 | 17.21 | 16.79 | 17.00 | 39,460 | +0.16(+0.92%) |
Jan 27, 2014 | 17.58 | 18.36 | 16.85 | 16.85 | 48,295 | -0.60(-3.42%) |
Jan 24, 2014 | 17.66 | 17.67 | 17.42 | 17.44 | 22,308 | -0.24(-1.37%) |
Jan 23, 2014 | 18.16 | 18.25 | 17.67 | 17.68 | 21,816 | -0.53(-2.89%) |
Jan 22, 2014 | 18.15 | 18.30 | 17.99 | 18.21 | 220,925 | +0.00(+0.00%) |
Jan 21, 2014 | 18.22 | 18.23 | 17.82 | 18.21 | 35,754 | +0.02(+0.10%) |
Jan 17, 2014 | 18.42 | 18.19 | 18.19 | 18.19 | 56,489 | -0.19(-1.03%) |
Jan 16, 2014 | 18.41 | 18.55 | 18.28 | 18.38 | 21,752 | -0.09(-0.47%) |
Jan 15, 2014 | 18.47 | 18.59 | 18.44 | 18.47 | 23,318 | +0.00(+0.02%) |
Jan 14, 2014 | 18.47 | 18.62 | 18.31 | 18.47 | 19,443 | +0.13(+0.68%) |
Jan 13, 2014 | 18.40 | 18.58 | 18.14 | 18.34 | 28,280 | -0.13(-0.70%) |
Jan 10, 2014 | 18.42 | 18.48 | 18.31 | 18.47 | 26,926 | +0.03(+0.14%) |
Jan 09, 2014 | 18.47 | 18.55 | 18.32 | 18.44 | 11,737 | -0.02(-0.09%) |
Jan 08, 2014 | 18.51 | 18.55 | 18.34 | 18.46 | 47,638 | -0.04(-0.23%) |
Jan 07, 2014 | 18.37 | 18.56 | 18.34 | 18.50 | 10,109 | +0.16(+0.84%) |
Jan 06, 2014 | 18.54 | 18.77 | 18.34 | 18.35 | 17,091 | -0.34(-1.84%) |
Jan 03, 2014 | 18.39 | 18.85 | 18.39 | 18.69 | 11,849 | +0.31(+1.69%) |