Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.36 | 16.59 | 16.27 | 16.36 | 14,545 | +0.10(+0.62%) |
Mar 28, 2014 | 16.37 | 16.42 | 16.25 | 16.26 | 12,469 | +0.04(+0.25%) |
Mar 27, 2014 | 16.36 | 16.36 | 16.22 | 16.22 | 6,282 | -0.03(-0.18%) |
Mar 26, 2014 | 16.25 | 16.40 | 16.25 | 16.25 | 9,698 | +0.04(+0.25%) |
Mar 25, 2014 | 16.34 | 16.58 | 16.21 | 16.21 | 7,432 | -0.10(-0.61%) |
Mar 24, 2014 | 16.44 | 16.73 | 16.31 | 16.31 | 4,843 | +0.01(+0.06%) |
Mar 21, 2014 | 16.20 | 16.38 | 16.15 | 16.30 | 21,809 | -0.07(-0.43%) |
Mar 20, 2014 | 16.53 | 16.68 | 16.20 | 16.37 | 23,132 | -0.10(-0.61%) |
Mar 19, 2014 | 16.22 | 16.47 | 16.16 | 16.47 | 16,789 | +0.37(+2.30%) |
Mar 18, 2014 | 16.05 | 16.24 | 15.55 | 16.10 | 24,407 | +0.30(+1.90%) |
Mar 17, 2014 | 16.01 | 16.17 | 15.50 | 15.80 | 25,025 | +0.17(+1.09%) |
Mar 14, 2014 | 16.40 | 16.78 | 15.55 | 15.63 | 49,614 | -0.77(-4.70%) |
Mar 13, 2014 | 16.79 | 16.88 | 16.40 | 16.40 | 4,402 | -0.32(-1.91%) |
Mar 12, 2014 | 16.69 | 16.85 | 16.42 | 16.72 | 20,237 | +0.22(+1.33%) |
Mar 11, 2014 | 16.94 | 16.98 | 16.50 | 16.50 | 5,929 | -0.30(-1.79%) |
Mar 10, 2014 | 16.17 | 16.89 | 16.17 | 16.80 | 18,043 | +0.50(+3.07%) |
Mar 07, 2014 | 16.70 | 16.70 | 16.11 | 16.30 | 22,563 | -0.30(-1.81%) |
Mar 06, 2014 | 16.75 | 16.75 | 16.46 | 16.60 | 8,970 | -0.11(-0.66%) |
Mar 05, 2014 | 16.70 | 16.74 | 16.38 | 16.71 | 8,540 | +0.15(+0.91%) |
Mar 04, 2014 | 16.43 | 16.87 | 16.17 | 16.56 | 27,210 | +0.26(+1.60%) |
Mar 03, 2014 | 16.31 | 16.50 | 16.20 | 16.30 | 23,577 | +0.11(+0.68%) |
Feb 28, 2014 | 16.25 | 16.49 | 16.05 | 16.19 | 5,928 | -0.14(-0.86%) |
Feb 27, 2014 | 16.93 | 16.93 | 16.20 | 16.33 | 9,436 | -0.47(-2.80%) |
Feb 26, 2014 | 16.87 | 16.91 | 16.51 | 16.80 | 8,211 | +0.03(+0.18%) |
Feb 25, 2014 | 16.64 | 16.90 | 16.47 | 16.77 | 10,237 | +0.30(+1.82%) |
Feb 24, 2014 | 16.48 | 16.92 | 15.55 | 16.47 | 56,698 | +0.92(+5.92%) |
Feb 21, 2014 | 16.23 | 16.23 | 15.55 | 15.55 | 10,871 | -0.55(-3.42%) |
Feb 20, 2014 | 15.88 | 16.22 | 15.72 | 16.10 | 6,616 | +0.38(+2.42%) |
Feb 19, 2014 | 15.75 | 16.24 | 15.67 | 15.72 | 9,441 | +0.06(+0.38%) |
Feb 18, 2014 | 15.25 | 16.31 | 15.08 | 15.66 | 22,402 | +0.61(+4.05%) |
Feb 14, 2014 | 15.13 | 15.05 | 15.05 | 15.05 | 3,200 | +0.01(+0.07%) |
Feb 13, 2014 | 15.21 | 15.21 | 14.87 | 15.04 | 3,131 | -0.18(-1.18%) |
Feb 12, 2014 | 15.70 | 15.70 | 15.11 | 15.22 | 4,008 | +0.24(+1.60%) |
Feb 11, 2014 | 14.96 | 15.06 | 14.79 | 14.98 | 4,243 | +0.20(+1.35%) |
Feb 10, 2014 | 14.82 | 15.51 | 14.55 | 14.78 | 13,614 | +0.07(+0.48%) |
Feb 07, 2014 | 14.64 | 15.11 | 14.37 | 14.71 | 17,412 | +0.04(+0.27%) |
Feb 06, 2014 | 14.70 | 14.83 | 14.54 | 14.67 | 8,687 | -0.15(-1.01%) |
Feb 05, 2014 | 14.84 | 14.95 | 14.60 | 14.82 | 9,378 | -0.19(-1.27%) |
Feb 04, 2014 | 15.10 | 15.10 | 14.89 | 15.01 | 16,674 | -0.22(-1.44%) |
Feb 03, 2014 | 16.25 | 16.25 | 14.87 | 15.23 | 29,332 | -0.95(-5.87%) |
Jan 31, 2014 | 16.10 | 16.70 | 16.10 | 16.18 | 6,300 | +0.03(+0.19%) |
Jan 30, 2014 | 16.79 | 16.79 | 16.14 | 16.15 | 3,636 | +0.06(+0.37%) |
Jan 29, 2014 | 16.25 | 16.37 | 16.06 | 16.09 | 13,294 | -0.17(-1.05%) |
Jan 28, 2014 | 16.21 | 16.32 | 16.16 | 16.26 | 7,288 | -0.09(-0.55%) |
Jan 27, 2014 | 16.11 | 16.82 | 16.11 | 16.35 | 14,282 | -0.15(-0.91%) |
Jan 24, 2014 | 17.18 | 17.35 | 16.22 | 16.50 | 39,414 | -1.27(-7.15%) |
Jan 23, 2014 | 17.66 | 17.82 | 17.33 | 17.77 | 13,852 | +0.21(+1.20%) |
Jan 22, 2014 | 17.70 | 17.82 | 17.55 | 17.56 | 25,015 | -0.03(-0.17%) |
Jan 21, 2014 | 17.73 | 17.73 | 17.52 | 17.59 | 12,152 | +0.09(+0.51%) |
Jan 17, 2014 | 17.72 | 17.50 | 17.50 | 17.50 | 21,300 | -0.11(-0.62%) |
Jan 16, 2014 | 17.60 | 17.81 | 17.50 | 17.61 | 19,044 | +0.19(+1.09%) |
Jan 15, 2014 | 17.64 | 17.68 | 17.10 | 17.42 | 14,783 | -0.08(-0.46%) |
Jan 14, 2014 | 17.13 | 17.67 | 17.02 | 17.50 | 5,247 | +0.38(+2.22%) |
Jan 13, 2014 | 17.59 | 17.70 | 17.12 | 17.12 | 11,668 | -0.36(-2.06%) |
Jan 10, 2014 | 17.32 | 17.58 | 17.32 | 17.48 | 4,171 | +0.37(+2.16%) |
Jan 09, 2014 | 17.61 | 17.65 | 17.00 | 17.11 | 6,763 | -0.51(-2.89%) |
Jan 08, 2014 | 17.35 | 17.84 | 17.35 | 17.62 | 9,784 | +0.27(+1.56%) |
Jan 07, 2014 | 17.69 | 18.15 | 17.16 | 17.35 | 32,579 | -0.35(-1.98%) |
Jan 06, 2014 | 16.47 | 17.71 | 16.43 | 17.70 | 37,809 | +1.49(+9.19%) |
Jan 03, 2014 | 16.31 | 16.41 | 16.05 | 16.21 | 24,620 | -0.22(-1.34%) |