Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.72 | 17.79 | 17.56 | 17.65 | 417,115 | +0.07(+0.40%) |
Mar 28, 2014 | 17.67 | 18.03 | 17.55 | 17.58 | 321,159 | -0.12(-0.66%) |
Mar 27, 2014 | 17.68 | 17.93 | 17.65 | 17.69 | 299,988 | +0.04(+0.22%) |
Mar 26, 2014 | 18.26 | 18.26 | 17.65 | 17.65 | 381,949 | -0.55(-3.01%) |
Mar 25, 2014 | 18.15 | 18.39 | 18.12 | 18.20 | 371,666 | +0.18(+0.99%) |
Mar 24, 2014 | 18.09 | 18.43 | 17.79 | 18.02 | 578,230 | -0.02(-0.13%) |
Mar 21, 2014 | 17.44 | 18.16 | 17.30 | 18.05 | 1,568,223 | +0.76(+4.38%) |
Mar 20, 2014 | 17.00 | 17.30 | 16.88 | 17.29 | 606,193 | +0.29(+1.68%) |
Mar 19, 2014 | 16.89 | 17.10 | 16.83 | 17.00 | 513,207 | +0.07(+0.41%) |
Mar 18, 2014 | 16.83 | 17.00 | 16.69 | 16.94 | 474,105 | +0.14(+0.83%) |
Mar 17, 2014 | 16.95 | 17.03 | 16.73 | 16.80 | 584,074 | +0.01(+0.05%) |
Mar 14, 2014 | 16.56 | 16.85 | 16.39 | 16.79 | 940,206 | +0.35(+2.11%) |
Mar 13, 2014 | 16.87 | 16.91 | 16.34 | 16.44 | 1,141,524 | -0.31(-1.85%) |
Mar 12, 2014 | 17.41 | 17.50 | 16.63 | 16.75 | 1,405,803 | -0.73(-4.20%) |
Mar 11, 2014 | 17.96 | 17.96 | 17.45 | 17.48 | 601,816 | -0.29(-1.65%) |
Mar 10, 2014 | 18.04 | 18.07 | 17.77 | 17.78 | 759,153 | -0.31(-1.71%) |
Mar 07, 2014 | 18.24 | 18.31 | 17.92 | 18.09 | 1,049,576 | -0.11(-0.59%) |
Mar 06, 2014 | 17.75 | 18.26 | 17.75 | 18.19 | 629,779 | +0.43(+2.44%) |
Mar 05, 2014 | 17.69 | 17.90 | 17.67 | 17.76 | 784,717 | +0.02(+0.13%) |
Mar 04, 2014 | 17.43 | 18.07 | 17.39 | 17.74 | 1,096,320 | +0.43(+2.50%) |
Mar 03, 2014 | 17.11 | 17.34 | 17.00 | 17.31 | 397,308 | +0.09(+0.54%) |
Feb 28, 2014 | 17.32 | 17.32 | 17.02 | 17.21 | 433,501 | -0.04(-0.22%) |
Feb 27, 2014 | 17.19 | 17.31 | 17.07 | 17.25 | 376,742 | +0.02(+0.13%) |
Feb 26, 2014 | 17.12 | 17.34 | 16.86 | 17.23 | 319,838 | +0.17(+1.00%) |
Feb 25, 2014 | 17.17 | 17.17 | 16.81 | 17.06 | 336,728 | -0.15(-0.90%) |
Feb 24, 2014 | 17.12 | 17.42 | 17.04 | 17.21 | 371,945 | +0.08(+0.45%) |
Feb 21, 2014 | 17.23 | 17.41 | 17.08 | 17.14 | 401,418 | -0.03(-0.18%) |
Feb 20, 2014 | 17.07 | 17.25 | 16.97 | 17.17 | 418,137 | +0.09(+0.54%) |
Feb 19, 2014 | 16.98 | 17.41 | 16.92 | 17.07 | 489,224 | +0.04(+0.23%) |
Feb 18, 2014 | 16.97 | 17.20 | 16.88 | 17.04 | 445,022 | -0.03(-0.18%) |
Feb 14, 2014 | 17.21 | 17.07 | 17.07 | 17.07 | 325,524 | -0.09(-0.50%) |
Feb 13, 2014 | 16.80 | 17.16 | 16.80 | 17.15 | 486,158 | +0.25(+1.46%) |
Feb 12, 2014 | 16.91 | 16.94 | 16.73 | 16.90 | 415,319 | +0.05(+0.28%) |
Feb 11, 2014 | 16.22 | 16.86 | 16.18 | 16.86 | 584,874 | +0.68(+4.20%) |
Feb 10, 2014 | 16.29 | 16.29 | 16.10 | 16.18 | 530,428 | -0.16(-0.99%) |
Feb 07, 2014 | 16.31 | 16.46 | 16.07 | 16.34 | 393,955 | +0.12(+0.76%) |
Feb 06, 2014 | 16.36 | 16.46 | 16.20 | 16.22 | 749,115 | -0.08(-0.47%) |
Feb 05, 2014 | 16.62 | 16.64 | 16.29 | 16.29 | 739,384 | -0.35(-2.09%) |
Feb 04, 2014 | 16.59 | 16.68 | 16.42 | 16.64 | 903,883 | +0.15(+0.94%) |
Feb 03, 2014 | 17.14 | 17.18 | 16.39 | 16.49 | 710,815 | -0.65(-3.79%) |
Jan 31, 2014 | 17.00 | 17.21 | 16.72 | 17.14 | 859,896 | +0.25(+1.51%) |
Jan 30, 2014 | 15.54 | 16.94 | 15.31 | 16.88 | 636,031 | +0.52(+3.16%) |
Jan 29, 2014 | 16.50 | 16.77 | 16.30 | 16.36 | 472,733 | -0.21(-1.26%) |
Jan 28, 2014 | 16.16 | 16.60 | 16.13 | 16.57 | 543,919 | +0.39(+2.39%) |
Jan 27, 2014 | 16.30 | 16.43 | 16.05 | 16.19 | 482,102 | -0.05(-0.33%) |
Jan 24, 2014 | 16.31 | 16.34 | 15.99 | 16.24 | 611,738 | -0.18(-1.08%) |
Jan 23, 2014 | 16.43 | 16.54 | 16.32 | 16.42 | 433,315 | -0.09(-0.56%) |
Jan 22, 2014 | 16.53 | 16.60 | 16.39 | 16.51 | 262,112 | -0.02(-0.14%) |
Jan 21, 2014 | 16.57 | 16.60 | 16.43 | 16.53 | 453,014 | -0.01(-0.05%) |
Jan 17, 2014 | 16.50 | 16.54 | 16.54 | 16.54 | 337,432 | +0.01(+0.05%) |
Jan 16, 2014 | 16.47 | 16.60 | 16.38 | 16.53 | 243,105 | +0.02(+0.14%) |
Jan 15, 2014 | 16.39 | 16.62 | 16.35 | 16.51 | 395,341 | +0.12(+0.75%) |
Jan 14, 2014 | 16.37 | 16.55 | 16.17 | 16.39 | 513,513 | +0.05(+0.28%) |
Jan 13, 2014 | 16.67 | 16.78 | 16.24 | 16.34 | 405,700 | -0.32(-1.90%) |
Jan 10, 2014 | 16.66 | 16.77 | 16.44 | 16.66 | 422,634 | -0.01(-0.05%) |
Jan 09, 2014 | 16.87 | 16.87 | 16.46 | 16.66 | 478,646 | -0.19(-1.10%) |
Jan 08, 2014 | 16.99 | 17.06 | 16.78 | 16.85 | 520,958 | -0.15(-0.86%) |
Jan 07, 2014 | 17.14 | 17.16 | 16.89 | 17.00 | 518,151 | -0.12(-0.68%) |
Jan 06, 2014 | 17.37 | 17.37 | 16.87 | 17.11 | 545,013 | -0.18(-1.03%) |
Jan 03, 2014 | 17.68 | 17.75 | 17.18 | 17.29 | 317,065 | -0.30(-1.71%) |