Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.96 | 18.17 | 17.84 | 17.97 | 101,912 | +0.06(+0.34%) |
Mar 28, 2014 | 17.82 | 17.98 | 17.70 | 17.91 | 111,915 | +0.06(+0.34%) |
Mar 27, 2014 | 17.93 | 17.99 | 17.68 | 17.85 | 74,523 | -0.14(-0.78%) |
Mar 26, 2014 | 18.96 | 19.12 | 17.97 | 17.99 | 100,376 | -0.80(-4.26%) |
Mar 25, 2014 | 18.85 | 19.28 | 18.65 | 18.79 | 64,094 | +0.08(+0.43%) |
Mar 24, 2014 | 18.97 | 19.02 | 18.40 | 18.71 | 70,862 | -0.26(-1.37%) |
Mar 21, 2014 | 19.03 | 19.44 | 18.90 | 18.97 | 140,331 | +0.07(+0.37%) |
Mar 20, 2014 | 18.69 | 19.24 | 18.40 | 18.90 | 58,764 | +0.15(+0.80%) |
Mar 19, 2014 | 18.65 | 18.99 | 18.60 | 18.75 | 36,272 | +0.03(+0.16%) |
Mar 18, 2014 | 18.21 | 18.72 | 18.18 | 18.72 | 76,164 | +0.50(+2.74%) |
Mar 17, 2014 | 18.48 | 18.51 | 18.16 | 18.22 | 77,936 | -0.13(-0.71%) |
Mar 14, 2014 | 18.19 | 18.50 | 18.19 | 18.35 | 58,064 | +0.08(+0.44%) |
Mar 13, 2014 | 18.98 | 19.00 | 18.14 | 18.27 | 54,481 | -0.59(-3.13%) |
Mar 12, 2014 | 18.64 | 19.11 | 18.64 | 18.86 | 68,449 | +0.15(+0.80%) |
Mar 11, 2014 | 18.94 | 18.99 | 18.48 | 18.71 | 50,318 | -0.22(-1.16%) |
Mar 10, 2014 | 18.90 | 19.10 | 18.70 | 18.93 | 74,201 | -0.02(-0.11%) |
Mar 07, 2014 | 18.89 | 18.99 | 18.31 | 18.95 | 47,845 | +0.17(+0.91%) |
Mar 06, 2014 | 19.04 | 19.04 | 18.54 | 18.78 | 54,557 | -0.19(-1.00%) |
Mar 05, 2014 | 19.00 | 19.19 | 17.90 | 18.97 | 97,378 | -0.05(-0.26%) |
Mar 04, 2014 | 18.25 | 19.33 | 18.25 | 19.02 | 242,997 | +0.99(+5.49%) |
Mar 03, 2014 | 18.17 | 18.50 | 17.95 | 18.03 | 115,125 | -0.33(-1.80%) |
Feb 28, 2014 | 18.40 | 18.64 | 18.28 | 18.36 | 79,335 | -0.05(-0.27%) |
Feb 27, 2014 | 18.17 | 18.45 | 18.17 | 18.41 | 35,277 | +0.19(+1.04%) |
Feb 26, 2014 | 18.30 | 18.57 | 18.12 | 18.22 | 47,017 | -0.10(-0.55%) |
Feb 25, 2014 | 18.37 | 18.43 | 18.18 | 18.32 | 44,432 | -0.06(-0.33%) |
Feb 24, 2014 | 18.61 | 18.75 | 18.30 | 18.38 | 113,831 | -0.16(-0.86%) |
Feb 21, 2014 | 18.60 | 18.70 | 18.45 | 18.54 | 85,373 | +0.04(+0.22%) |
Feb 20, 2014 | 18.27 | 18.82 | 18.27 | 18.50 | 103,704 | +0.21(+1.15%) |
Feb 19, 2014 | 18.41 | 18.61 | 18.21 | 18.29 | 92,557 | -0.22(-1.19%) |
Feb 18, 2014 | 18.70 | 18.80 | 18.38 | 18.51 | 254,780 | -0.19(-1.02%) |
Feb 14, 2014 | 18.76 | 18.70 | 18.70 | 18.70 | 102,700 | -0.09(-0.48%) |
Feb 13, 2014 | 18.38 | 19.00 | 18.24 | 18.79 | 106,156 | +0.36(+1.95%) |
Feb 12, 2014 | 18.43 | 18.63 | 18.26 | 18.43 | 90,055 | -0.12(-0.65%) |
Feb 11, 2014 | 17.75 | 18.65 | 17.75 | 18.55 | 217,616 | +0.83(+4.68%) |
Feb 10, 2014 | 17.30 | 17.77 | 17.19 | 17.72 | 115,024 | +0.35(+2.01%) |
Feb 07, 2014 | 17.36 | 17.57 | 17.10 | 17.37 | 110,313 | +0.03(+0.17%) |
Feb 06, 2014 | 17.66 | 17.82 | 17.04 | 17.34 | 368,446 | -0.21(-1.20%) |
Feb 05, 2014 | 18.65 | 18.66 | 17.13 | 17.55 | 602,683 | +1.14(+6.95%) |
Feb 04, 2014 | 16.28 | 16.50 | 16.07 | 16.41 | 157,808 | +0.23(+1.42%) |
Feb 03, 2014 | 16.26 | 16.45 | 15.92 | 16.18 | 263,894 | -0.76(-4.49%) |
Jan 31, 2014 | 16.92 | 17.14 | 16.80 | 16.94 | 78,074 | -0.27(-1.57%) |
Jan 30, 2014 | 17.44 | 17.44 | 17.15 | 17.21 | 80,874 | -0.02(-0.12%) |
Jan 29, 2014 | 17.49 | 17.67 | 17.16 | 17.23 | 53,399 | -0.34(-1.94%) |
Jan 28, 2014 | 17.61 | 17.83 | 17.35 | 17.57 | 141,549 | +0.03(+0.17%) |
Jan 27, 2014 | 18.01 | 18.03 | 17.45 | 17.54 | 65,541 | -0.50(-2.77%) |
Jan 24, 2014 | 18.17 | 18.24 | 17.81 | 18.04 | 105,733 | -0.34(-1.85%) |
Jan 23, 2014 | 18.18 | 18.41 | 17.98 | 18.38 | 139,746 | +0.10(+0.55%) |
Jan 22, 2014 | 18.26 | 18.48 | 18.24 | 18.28 | 96,899 | +0.03(+0.16%) |
Jan 21, 2014 | 18.23 | 18.52 | 18.21 | 18.25 | 83,782 | +0.00(+0.00%) |
Jan 17, 2014 | 17.95 | 18.25 | 18.25 | 18.25 | 120,900 | +0.23(+1.28%) |
Jan 16, 2014 | 17.82 | 18.16 | 17.75 | 18.02 | 75,194 | +0.09(+0.50%) |
Jan 15, 2014 | 18.11 | 18.17 | 17.85 | 17.93 | 129,120 | -0.18(-0.99%) |
Jan 14, 2014 | 17.84 | 18.30 | 17.84 | 18.11 | 120,084 | +0.34(+1.91%) |
Jan 13, 2014 | 18.05 | 18.17 | 17.65 | 17.77 | 81,630 | -0.39(-2.15%) |
Jan 10, 2014 | 18.01 | 18.26 | 17.82 | 18.16 | 125,781 | +0.20(+1.11%) |
Jan 09, 2014 | 18.10 | 18.21 | 17.84 | 17.96 | 71,815 | -0.12(-0.66%) |
Jan 08, 2014 | 18.22 | 18.29 | 17.97 | 18.08 | 93,734 | -0.13(-0.71%) |
Jan 07, 2014 | 18.27 | 18.60 | 17.97 | 18.21 | 164,602 | -0.03(-0.16%) |
Jan 06, 2014 | 18.42 | 18.84 | 18.16 | 18.24 | 121,825 | -0.16(-0.87%) |
Jan 03, 2014 | 18.15 | 18.48 | 18.04 | 18.40 | 87,783 | +0.23(+1.27%) |