Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.21 | 20.35 | 20.09 | 20.29 | 320,707 | +0.24(+1.21%) |
Mar 28, 2014 | 19.98 | 20.28 | 19.93 | 20.05 | 227,585 | +0.09(+0.43%) |
Mar 27, 2014 | 19.90 | 19.98 | 19.80 | 19.96 | 279,428 | +0.04(+0.21%) |
Mar 26, 2014 | 20.28 | 20.39 | 19.89 | 19.92 | 189,654 | -0.29(-1.43%) |
Mar 25, 2014 | 20.17 | 20.24 | 20.07 | 20.21 | 226,790 | +0.09(+0.45%) |
Mar 24, 2014 | 20.18 | 20.18 | 19.93 | 20.12 | 255,781 | -0.01(-0.05%) |
Mar 21, 2014 | 20.18 | 20.30 | 20.03 | 20.13 | 304,309 | +0.01(+0.05%) |
Mar 20, 2014 | 19.95 | 20.16 | 19.95 | 20.12 | 182,746 | +0.10(+0.47%) |
Mar 19, 2014 | 20.23 | 20.23 | 19.95 | 20.02 | 212,708 | -0.16(-0.80%) |
Mar 18, 2014 | 20.18 | 20.22 | 20.10 | 20.18 | 178,322 | +0.04(+0.19%) |
Mar 17, 2014 | 20.09 | 20.23 | 20.07 | 20.15 | 173,991 | +0.12(+0.62%) |
Mar 14, 2014 | 20.01 | 20.18 | 19.96 | 20.02 | 108,180 | -0.05(-0.24%) |
Mar 13, 2014 | 20.23 | 20.29 | 19.99 | 20.07 | 284,915 | -0.06(-0.31%) |
Mar 12, 2014 | 20.07 | 20.17 | 19.95 | 20.13 | 156,170 | +0.02(+0.09%) |
Mar 11, 2014 | 20.24 | 20.28 | 20.04 | 20.11 | 180,388 | -0.11(-0.54%) |
Mar 10, 2014 | 20.20 | 20.26 | 20.09 | 20.22 | 137,536 | +0.00(+0.02%) |
Mar 07, 2014 | 20.22 | 20.43 | 20.16 | 20.22 | 263,843 | +0.11(+0.54%) |
Mar 06, 2014 | 20.10 | 20.24 | 20.05 | 20.11 | 390,902 | +0.02(+0.09%) |
Mar 05, 2014 | 20.01 | 20.10 | 19.89 | 20.09 | 335,440 | +0.17(+0.83%) |
Mar 04, 2014 | 19.87 | 20.04 | 19.72 | 19.92 | 638,954 | +0.26(+1.30%) |
Mar 03, 2014 | 19.58 | 19.74 | 19.47 | 19.67 | 206,090 | -0.04(-0.19%) |
Feb 28, 2014 | 19.83 | 20.05 | 19.69 | 19.71 | 383,667 | -0.11(-0.55%) |
Feb 27, 2014 | 19.71 | 19.84 | 19.61 | 19.81 | 305,467 | +0.10(+0.51%) |
Feb 26, 2014 | 19.67 | 19.79 | 19.57 | 19.71 | 178,484 | +0.07(+0.34%) |
Feb 25, 2014 | 19.59 | 19.68 | 19.48 | 19.65 | 252,932 | +0.15(+0.75%) |
Feb 24, 2014 | 19.58 | 19.62 | 19.44 | 19.50 | 285,538 | -0.05(-0.27%) |
Feb 21, 2014 | 19.61 | 19.76 | 19.48 | 19.55 | 237,399 | -0.07(-0.36%) |
Feb 20, 2014 | 19.57 | 19.66 | 19.41 | 19.62 | 285,730 | +0.12(+0.61%) |
Feb 19, 2014 | 19.64 | 19.84 | 19.47 | 19.51 | 288,460 | -0.22(-1.10%) |
Feb 18, 2014 | 19.31 | 19.87 | 19.28 | 19.72 | 690,027 | +0.39(+2.03%) |
Feb 14, 2014 | 19.27 | 19.33 | 19.33 | 19.33 | 282,702 | -0.00(-0.02%) |
Feb 13, 2014 | 19.40 | 19.43 | 19.23 | 19.34 | 301,285 | -0.12(-0.62%) |
Feb 12, 2014 | 19.57 | 19.63 | 19.35 | 19.45 | 514,500 | -0.14(-0.73%) |
Feb 11, 2014 | 19.64 | 20.12 | 19.53 | 19.60 | 698,090 | +0.05(+0.24%) |
Feb 10, 2014 | 19.13 | 19.73 | 18.78 | 19.55 | 921,275 | +1.27(+6.93%) |
Feb 07, 2014 | 18.30 | 18.47 | 18.21 | 18.28 | 718,705 | +0.06(+0.33%) |
Feb 06, 2014 | 18.07 | 18.34 | 18.07 | 18.22 | 255,905 | +0.17(+0.92%) |
Feb 05, 2014 | 17.80 | 18.19 | 17.73 | 18.06 | 299,061 | +0.18(+1.03%) |
Feb 04, 2014 | 17.69 | 17.93 | 17.60 | 17.87 | 251,804 | +0.31(+1.76%) |
Feb 03, 2014 | 18.16 | 18.16 | 17.56 | 17.57 | 162,008 | -0.54(-2.98%) |
Jan 31, 2014 | 18.27 | 18.27 | 18.05 | 18.10 | 258,745 | -0.40(-2.14%) |
Jan 30, 2014 | 18.33 | 18.51 | 18.19 | 18.50 | 112,180 | +0.35(+1.90%) |
Jan 29, 2014 | 18.08 | 18.29 | 18.05 | 18.16 | 124,684 | -0.12(-0.66%) |
Jan 28, 2014 | 18.15 | 18.28 | 18.15 | 18.27 | 135,729 | +0.15(+0.84%) |
Jan 27, 2014 | 18.22 | 18.36 | 18.02 | 18.12 | 113,857 | -0.12(-0.63%) |
Jan 24, 2014 | 18.80 | 18.80 | 18.18 | 18.24 | 231,707 | -0.61(-3.25%) |
Jan 23, 2014 | 19.15 | 19.26 | 18.79 | 18.85 | 350,273 | -0.54(-2.80%) |
Jan 22, 2014 | 19.41 | 19.43 | 19.29 | 19.40 | 132,338 | +0.03(+0.17%) |
Jan 21, 2014 | 19.49 | 19.56 | 19.23 | 19.36 | 144,167 | -0.06(-0.28%) |
Jan 17, 2014 | 19.38 | 19.42 | 19.42 | 19.42 | 185,503 | +0.00(+0.00%) |
Jan 16, 2014 | 19.28 | 19.42 | 19.22 | 19.42 | 249,847 | +0.06(+0.29%) |
Jan 15, 2014 | 19.26 | 19.40 | 19.23 | 19.36 | 159,979 | +0.11(+0.55%) |
Jan 14, 2014 | 19.21 | 19.29 | 19.10 | 19.26 | 149,324 | +0.08(+0.41%) |
Jan 13, 2014 | 19.41 | 19.43 | 19.07 | 19.18 | 256,399 | -0.23(-1.16%) |
Jan 10, 2014 | 19.29 | 19.44 | 19.24 | 19.40 | 233,258 | +0.11(+0.57%) |
Jan 09, 2014 | 19.21 | 19.30 | 19.13 | 19.29 | 239,442 | +0.08(+0.43%) |
Jan 08, 2014 | 19.20 | 19.25 | 19.12 | 19.21 | 145,560 | -0.04(-0.22%) |
Jan 07, 2014 | 19.32 | 19.44 | 19.17 | 19.25 | 260,044 | -0.02(-0.10%) |
Jan 06, 2014 | 19.38 | 19.49 | 19.19 | 19.27 | 217,240 | -0.07(-0.38%) |
Jan 03, 2014 | 19.39 | 19.52 | 19.28 | 19.34 | 246,567 | -0.05(-0.26%) |