Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.06 | 17.49 | 16.96 | 17.46 | 303,081 | +0.56(+3.31%) |
Mar 28, 2014 | 16.38 | 16.93 | 16.35 | 16.90 | 283,435 | +0.58(+3.55%) |
Mar 27, 2014 | 16.62 | 16.74 | 16.13 | 16.32 | 427,066 | -0.33(-1.98%) |
Mar 26, 2014 | 17.16 | 17.21 | 16.60 | 16.65 | 305,167 | -0.39(-2.29%) |
Mar 25, 2014 | 17.05 | 17.25 | 17.00 | 17.04 | 438,795 | +0.02(+0.12%) |
Mar 24, 2014 | 17.34 | 17.47 | 16.97 | 17.02 | 413,243 | +0.08(+0.47%) |
Mar 21, 2014 | 16.77 | 17.04 | 16.57 | 16.94 | 467,044 | +0.34(+2.05%) |
Mar 20, 2014 | 17.25 | 17.28 | 16.56 | 16.60 | 478,119 | -0.63(-3.66%) |
Mar 19, 2014 | 17.33 | 17.47 | 17.00 | 17.23 | 344,503 | +0.03(+0.17%) |
Mar 18, 2014 | 16.72 | 17.42 | 16.71 | 17.20 | 911,478 | +0.34(+2.02%) |
Mar 17, 2014 | 16.75 | 17.10 | 16.61 | 16.86 | 693,283 | +0.27(+1.63%) |
Mar 14, 2014 | 16.41 | 16.61 | 16.26 | 16.59 | 742,198 | +0.18(+1.10%) |
Mar 13, 2014 | 16.48 | 16.57 | 16.25 | 16.41 | 887,733 | -0.10(-0.61%) |
Mar 12, 2014 | 14.93 | 17.15 | 14.93 | 16.51 | 1,175,587 | -0.27(-1.61%) |
Mar 11, 2014 | 17.08 | 17.35 | 16.60 | 16.78 | 578,864 | -0.22(-1.29%) |
Mar 10, 2014 | 17.06 | 17.13 | 16.88 | 17.00 | 339,052 | -0.10(-0.58%) |
Mar 07, 2014 | 17.30 | 17.31 | 16.94 | 17.10 | 241,996 | -0.15(-0.87%) |
Mar 06, 2014 | 17.00 | 17.36 | 16.75 | 17.25 | 423,640 | +0.36(+2.13%) |
Mar 05, 2014 | 17.03 | 17.05 | 16.81 | 16.89 | 425,341 | -0.19(-1.11%) |
Mar 04, 2014 | 17.10 | 17.49 | 17.07 | 17.08 | 289,658 | +0.14(+0.83%) |
Mar 03, 2014 | 16.81 | 17.18 | 16.75 | 16.94 | 757,940 | -0.12(-0.70%) |
Feb 28, 2014 | 17.81 | 18.01 | 16.62 | 17.06 | 824,177 | -0.30(-1.73%) |
Feb 27, 2014 | 17.33 | 17.50 | 17.11 | 17.36 | 309,132 | +0.04(+0.23%) |
Feb 26, 2014 | 16.76 | 17.56 | 16.63 | 17.32 | 489,837 | +0.56(+3.34%) |
Feb 25, 2014 | 17.51 | 17.66 | 16.68 | 16.76 | 577,107 | -0.80(-4.56%) |
Feb 24, 2014 | 17.79 | 17.89 | 17.42 | 17.56 | 238,166 | -0.04(-0.23%) |
Feb 21, 2014 | 17.73 | 18.07 | 17.56 | 17.60 | 269,668 | -0.16(-0.90%) |
Feb 20, 2014 | 17.87 | 18.07 | 17.50 | 17.76 | 379,307 | -0.03(-0.17%) |
Feb 19, 2014 | 18.17 | 18.32 | 17.77 | 17.79 | 224,532 | -0.39(-2.15%) |
Feb 18, 2014 | 18.26 | 18.49 | 18.09 | 18.18 | 355,702 | -0.06(-0.33%) |
Feb 14, 2014 | 18.26 | 18.24 | 18.24 | 18.24 | 207,100 | -0.13(-0.71%) |
Feb 13, 2014 | 17.87 | 18.49 | 17.72 | 18.37 | 382,416 | +0.32(+1.77%) |
Feb 12, 2014 | 18.14 | 18.24 | 17.86 | 18.05 | 332,578 | -0.03(-0.17%) |
Feb 11, 2014 | 18.23 | 18.30 | 17.92 | 18.08 | 265,042 | -0.07(-0.39%) |
Feb 10, 2014 | 18.59 | 18.67 | 17.92 | 18.15 | 359,645 | -0.45(-2.42%) |
Feb 07, 2014 | 18.39 | 18.77 | 18.35 | 18.60 | 432,747 | +0.30(+1.64%) |
Feb 06, 2014 | 18.15 | 18.77 | 18.05 | 18.30 | 447,491 | +0.33(+1.84%) |
Feb 05, 2014 | 18.13 | 18.17 | 17.52 | 17.97 | 431,261 | -0.18(-0.99%) |
Feb 04, 2014 | 17.38 | 18.22 | 16.88 | 18.15 | 754,118 | +0.92(+5.34%) |
Feb 03, 2014 | 18.43 | 18.52 | 17.16 | 17.23 | 528,218 | -1.21(-6.56%) |
Jan 31, 2014 | 18.34 | 18.78 | 18.33 | 18.44 | 360,305 | -0.27(-1.44%) |
Jan 30, 2014 | 19.06 | 19.06 | 18.48 | 18.71 | 426,258 | -0.16(-0.85%) |
Jan 29, 2014 | 19.08 | 19.12 | 18.79 | 18.87 | 426,471 | -0.32(-1.67%) |
Jan 28, 2014 | 18.74 | 19.35 | 18.51 | 19.19 | 464,776 | +0.52(+2.79%) |
Jan 27, 2014 | 18.97 | 19.03 | 17.95 | 18.67 | 590,881 | -0.18(-0.95%) |
Jan 24, 2014 | 19.64 | 19.70 | 18.81 | 18.85 | 758,861 | -0.88(-4.46%) |
Jan 23, 2014 | 19.98 | 19.98 | 19.47 | 19.73 | 560,578 | -0.22(-1.10%) |
Jan 22, 2014 | 19.88 | 20.00 | 19.71 | 19.95 | 410,122 | +0.02(+0.10%) |
Jan 21, 2014 | 20.01 | 20.14 | 19.81 | 19.93 | 778,794 | +0.24(+1.22%) |
Jan 17, 2014 | 19.78 | 19.69 | 19.69 | 19.69 | 793,900 | -0.13(-0.66%) |
Jan 16, 2014 | 19.72 | 19.89 | 19.37 | 19.82 | 426,871 | +0.12(+0.61%) |
Jan 15, 2014 | 19.25 | 19.77 | 19.16 | 19.70 | 552,142 | +0.45(+2.34%) |
Jan 14, 2014 | 18.96 | 19.46 | 18.77 | 19.25 | 1,060,740 | +0.44(+2.34%) |
Jan 13, 2014 | 18.54 | 18.98 | 18.22 | 18.81 | 896,907 | +0.14(+0.75%) |
Jan 10, 2014 | 19.48 | 19.57 | 18.30 | 18.67 | 7,624,948 | +0.00(+0.00%) |
Jan 09, 2014 | 17.93 | 18.77 | 17.93 | 18.67 | 1,319,192 | +0.76(+4.24%) |
Jan 08, 2014 | 16.97 | 17.98 | 16.91 | 17.91 | 1,000,601 | +1.01(+5.98%) |
Jan 07, 2014 | 16.53 | 16.97 | 16.40 | 16.90 | 611,431 | +0.37(+2.24%) |
Jan 06, 2014 | 17.51 | 17.51 | 16.50 | 16.53 | 439,935 | -1.15(-6.50%) |
Jan 03, 2014 | 17.67 | 17.90 | 17.55 | 17.68 | 126,470 | +0.08(+0.45%) |