Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.78 | 18.79 | 18.63 | 18.68 | 63,739 | +0.00(+0.00%) |
Mar 28, 2014 | 18.53 | 18.71 | 18.53 | 18.68 | 57,576 | +0.25(+1.33%) |
Mar 27, 2014 | 18.37 | 18.48 | 18.26 | 18.43 | 341,353 | +0.14(+0.74%) |
Mar 26, 2014 | 18.39 | 18.48 | 18.30 | 18.30 | 22,545 | -0.07(-0.39%) |
Mar 25, 2014 | 18.25 | 18.38 | 18.25 | 18.37 | 26,072 | +0.14(+0.79%) |
Mar 24, 2014 | 18.43 | 18.43 | 18.20 | 18.22 | 32,592 | -0.04(-0.23%) |
Mar 21, 2014 | 18.32 | 18.38 | 18.27 | 18.27 | 16,406 | -0.00(-0.01%) |
Mar 20, 2014 | 18.17 | 18.28 | 18.07 | 18.27 | 25,088 | +0.09(+0.51%) |
Mar 19, 2014 | 18.40 | 18.40 | 18.07 | 18.17 | 38,826 | -0.15(-0.82%) |
Mar 18, 2014 | 18.27 | 18.37 | 18.18 | 18.32 | 64,413 | +0.16(+0.87%) |
Mar 17, 2014 | 18.18 | 18.20 | 18.10 | 18.17 | 73,099 | +0.11(+0.60%) |
Mar 14, 2014 | 18.00 | 18.09 | 18.00 | 18.06 | 28,685 | +0.04(+0.20%) |
Mar 13, 2014 | 18.17 | 18.21 | 17.94 | 18.02 | 45,531 | -0.16(-0.87%) |
Mar 12, 2014 | 18.09 | 18.24 | 18.05 | 18.18 | 24,193 | +0.01(+0.04%) |
Mar 11, 2014 | 18.47 | 18.47 | 18.12 | 18.17 | 57,587 | -0.24(-1.29%) |
Mar 10, 2014 | 18.39 | 18.41 | 18.27 | 18.41 | 43,928 | +0.02(+0.12%) |
Mar 07, 2014 | 18.43 | 18.43 | 18.31 | 18.39 | 30,462 | +0.06(+0.35%) |
Mar 06, 2014 | 18.25 | 18.32 | 18.22 | 18.32 | 26,748 | +0.11(+0.59%) |
Mar 05, 2014 | 18.35 | 18.37 | 18.18 | 18.22 | 57,834 | -0.19(-1.05%) |
Mar 04, 2014 | 18.50 | 18.50 | 18.32 | 18.41 | 37,513 | +0.22(+1.22%) |
Mar 03, 2014 | 18.24 | 18.38 | 18.15 | 18.19 | 54,487 | -0.09(-0.51%) |
Feb 28, 2014 | 18.20 | 18.38 | 18.20 | 18.28 | 20,379 | +0.10(+0.55%) |
Feb 27, 2014 | 18.22 | 18.22 | 18.11 | 18.18 | 31,525 | -0.02(-0.11%) |
Feb 26, 2014 | 18.38 | 18.38 | 18.17 | 18.20 | 29,414 | -0.09(-0.47%) |
Feb 25, 2014 | 18.32 | 18.34 | 18.19 | 18.29 | 33,495 | -0.01(-0.04%) |
Feb 24, 2014 | 18.17 | 18.48 | 18.17 | 18.30 | 58,600 | +0.25(+1.39%) |
Feb 21, 2014 | 18.22 | 18.22 | 18.04 | 18.04 | 77,439 | -0.11(-0.59%) |
Feb 20, 2014 | 18.07 | 18.17 | 18.02 | 18.15 | 36,270 | +0.14(+0.76%) |
Feb 19, 2014 | 18.04 | 18.20 | 18.00 | 18.02 | 61,271 | +0.00(+0.00%) |
Feb 18, 2014 | 18.02 | 18.05 | 17.93 | 18.02 | 71,038 | +0.08(+0.44%) |
Feb 14, 2014 | 17.72 | 17.94 | 17.94 | 17.94 | 106,314 | +0.26(+1.46%) |
Feb 13, 2014 | 17.51 | 17.74 | 17.48 | 17.68 | 25,046 | +0.08(+0.45%) |
Feb 12, 2014 | 17.72 | 17.72 | 17.58 | 17.60 | 41,992 | -0.01(-0.04%) |
Feb 11, 2014 | 17.32 | 17.64 | 17.32 | 17.61 | 66,354 | +0.26(+1.49%) |
Feb 10, 2014 | 17.50 | 17.50 | 17.30 | 17.35 | 26,847 | -0.11(-0.62%) |
Feb 07, 2014 | 17.41 | 17.47 | 17.30 | 17.46 | 26,986 | +0.19(+1.12%) |
Feb 06, 2014 | 17.02 | 17.30 | 17.02 | 17.26 | 21,350 | +0.24(+1.39%) |
Feb 05, 2014 | 17.16 | 17.16 | 17.00 | 17.02 | 30,165 | -0.14(-0.84%) |
Feb 04, 2014 | 17.10 | 17.24 | 17.04 | 17.17 | 36,081 | +0.14(+0.80%) |
Feb 03, 2014 | 17.30 | 17.39 | 17.02 | 17.03 | 139,856 | -0.32(-1.82%) |
Jan 31, 2014 | 17.43 | 17.50 | 17.27 | 17.35 | 38,559 | -0.22(-1.27%) |
Jan 30, 2014 | 17.68 | 17.68 | 17.49 | 17.57 | 34,611 | +0.01(+0.08%) |
Jan 29, 2014 | 17.54 | 17.65 | 17.46 | 17.56 | 34,703 | -0.11(-0.61%) |
Jan 28, 2014 | 17.51 | 17.67 | 17.51 | 17.66 | 84,856 | +0.14(+0.78%) |
Jan 27, 2014 | 17.65 | 17.65 | 17.39 | 17.53 | 55,909 | -0.09(-0.49%) |
Jan 24, 2014 | 17.88 | 17.88 | 17.58 | 17.61 | 79,636 | -0.35(-1.96%) |
Jan 23, 2014 | 18.12 | 18.12 | 17.89 | 17.97 | 51,771 | -0.23(-1.24%) |
Jan 22, 2014 | 18.16 | 18.19 | 18.09 | 18.19 | 40,009 | +0.11(+0.62%) |
Jan 21, 2014 | 18.11 | 18.12 | 17.97 | 18.08 | 41,591 | +0.09(+0.52%) |
Jan 17, 2014 | 18.09 | 17.99 | 17.99 | 17.99 | 52,043 | -0.01(-0.04%) |
Jan 16, 2014 | 17.97 | 18.00 | 17.89 | 17.99 | 62,893 | +0.02(+0.12%) |
Jan 15, 2014 | 18.04 | 18.05 | 17.97 | 17.97 | 34,861 | -0.06(-0.36%) |
Jan 14, 2014 | 17.91 | 18.04 | 17.87 | 18.04 | 149,057 | +0.22(+1.25%) |
Jan 13, 2014 | 18.17 | 18.17 | 17.78 | 17.81 | 142,810 | -0.33(-1.83%) |
Jan 10, 2014 | 18.20 | 18.20 | 18.04 | 18.15 | 37,719 | +0.02(+0.12%) |
Jan 09, 2014 | 18.25 | 18.25 | 18.00 | 18.12 | 53,019 | -0.05(-0.27%) |
Jan 08, 2014 | 18.38 | 18.38 | 18.15 | 18.17 | 37,109 | -0.13(-0.73%) |
Jan 07, 2014 | 18.29 | 18.31 | 18.13 | 18.31 | 52,458 | +0.13(+0.73%) |
Jan 06, 2014 | 18.31 | 18.31 | 18.11 | 18.17 | 87,141 | -0.01(-0.04%) |
Jan 03, 2014 | 18.28 | 18.30 | 18.13 | 18.18 | 66,680 | -0.06(-0.31%) |