Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.09 | 18.11 | 18.04 | 18.11 | 46,384 | +0.19(+1.05%) |
Mar 28, 2014 | 17.93 | 17.99 | 17.89 | 17.93 | 6,238 | +0.13(+0.75%) |
Mar 27, 2014 | 17.89 | 17.90 | 17.77 | 17.79 | 14,934 | -0.10(-0.57%) |
Mar 26, 2014 | 18.00 | 18.05 | 17.90 | 17.90 | 17,254 | -0.09(-0.48%) |
Mar 25, 2014 | 17.95 | 18.01 | 17.93 | 17.98 | 12,234 | +0.12(+0.67%) |
Mar 24, 2014 | 17.91 | 17.91 | 17.85 | 17.86 | 8,239 | -0.10(-0.55%) |
Mar 21, 2014 | 18.16 | 18.16 | 17.96 | 17.96 | 9,399 | -0.02(-0.14%) |
Mar 20, 2014 | 17.86 | 17.99 | 17.86 | 17.99 | 12,022 | +0.17(+0.93%) |
Mar 19, 2014 | 17.95 | 17.95 | 17.82 | 17.82 | 6,968 | -0.12(-0.66%) |
Mar 18, 2014 | 17.89 | 17.95 | 17.89 | 17.94 | 61,348 | +0.12(+0.66%) |
Mar 17, 2014 | 17.70 | 17.82 | 17.70 | 17.82 | 19,957 | +0.15(+0.88%) |
Mar 14, 2014 | 17.69 | 17.76 | 17.67 | 17.67 | 13,526 | -0.03(-0.15%) |
Mar 13, 2014 | 17.86 | 17.86 | 17.63 | 17.69 | 13,312 | -0.21(-1.16%) |
Mar 12, 2014 | 17.81 | 17.90 | 17.81 | 17.90 | 2,848 | +0.03(+0.17%) |
Mar 11, 2014 | 17.96 | 18.01 | 17.87 | 17.87 | 8,283 | -0.02(-0.11%) |
Mar 10, 2014 | 17.91 | 17.91 | 17.89 | 17.89 | 3,775 | +0.00(+0.00%) |
Mar 07, 2014 | 18.04 | 18.04 | 17.89 | 17.89 | 3,233 | -0.05(-0.28%) |
Mar 06, 2014 | 18.00 | 18.00 | 17.93 | 17.94 | 33,782 | +0.05(+0.28%) |
Mar 05, 2014 | 17.92 | 17.93 | 17.87 | 17.89 | 22,177 | -0.01(-0.08%) |
Mar 04, 2014 | 17.81 | 17.91 | 17.81 | 17.90 | 25,316 | +0.25(+1.39%) |
Mar 03, 2014 | 17.66 | 17.69 | 17.66 | 17.66 | 11,048 | -0.09(-0.52%) |
Feb 28, 2014 | 17.72 | 17.83 | 17.72 | 17.75 | 6,848 | +0.07(+0.40%) |
Feb 27, 2014 | 17.55 | 17.68 | 17.55 | 17.68 | 11,550 | +0.11(+0.64%) |
Feb 26, 2014 | 17.62 | 17.68 | 17.56 | 17.57 | 23,053 | -0.03(-0.16%) |
Feb 25, 2014 | 17.61 | 17.66 | 17.56 | 17.60 | 36,503 | -0.07(-0.40%) |
Feb 24, 2014 | 17.64 | 17.75 | 17.54 | 17.67 | 32,601 | +0.13(+0.74%) |
Feb 21, 2014 | 17.54 | 17.63 | 17.54 | 17.54 | 10,449 | -0.02(-0.13%) |
Feb 20, 2014 | 17.52 | 17.60 | 17.49 | 17.56 | 44,896 | +0.02(+0.13%) |
Feb 19, 2014 | 17.55 | 17.60 | 17.53 | 17.54 | 16,288 | -0.06(-0.36%) |
Feb 18, 2014 | 17.55 | 17.60 | 17.55 | 17.60 | 9,660 | +0.02(+0.09%) |
Feb 14, 2014 | 17.47 | 17.58 | 17.58 | 17.58 | 14,169 | +0.12(+0.69%) |
Feb 13, 2014 | 17.29 | 17.48 | 17.29 | 17.46 | 8,541 | +0.05(+0.30%) |
Feb 12, 2014 | 17.43 | 17.46 | 17.38 | 17.41 | 35,315 | +0.01(+0.04%) |
Feb 11, 2014 | 17.27 | 17.41 | 17.25 | 17.40 | 20,967 | +0.22(+1.29%) |
Feb 10, 2014 | 17.18 | 17.18 | 17.11 | 17.18 | 17,454 | +0.03(+0.18%) |
Feb 07, 2014 | 17.02 | 17.15 | 16.99 | 17.15 | 2,928 | +0.23(+1.33%) |
Feb 06, 2014 | 16.79 | 16.93 | 16.79 | 16.93 | 9,068 | +0.16(+0.97%) |
Feb 05, 2014 | 16.63 | 16.79 | 16.57 | 16.76 | 24,692 | -0.00(-0.02%) |
Feb 04, 2014 | 16.70 | 16.77 | 16.70 | 16.77 | 16,567 | +0.07(+0.43%) |
Feb 03, 2014 | 17.01 | 17.03 | 16.70 | 16.70 | 12,949 | -0.31(-1.84%) |
Jan 31, 2014 | 16.97 | 17.09 | 16.94 | 17.01 | 21,196 | -0.10(-0.61%) |
Jan 30, 2014 | 17.10 | 17.18 | 17.10 | 17.11 | 9,083 | +0.13(+0.74%) |
Jan 29, 2014 | 17.02 | 17.06 | 16.95 | 16.99 | 35,926 | -0.19(-1.11%) |
Jan 28, 2014 | 17.14 | 17.18 | 17.11 | 17.18 | 20,324 | +0.06(+0.34%) |
Jan 27, 2014 | 17.18 | 17.18 | 16.99 | 17.12 | 27,674 | -0.03(-0.18%) |
Jan 24, 2014 | 17.34 | 17.35 | 17.15 | 17.15 | 18,729 | -0.31(-1.78%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.42 | 17.46 | 39,759 | -0.22(-1.23%) |
Jan 22, 2014 | 17.64 | 17.69 | 17.63 | 17.68 | 22,835 | +0.01(+0.08%) |
Jan 21, 2014 | 17.72 | 17.76 | 17.56 | 17.66 | 58,819 | +0.02(+0.11%) |
Jan 17, 2014 | 17.65 | 17.64 | 17.64 | 17.64 | 15,623 | -0.05(-0.30%) |
Jan 16, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,688 | -0.04(-0.22%) |
Jan 15, 2014 | 17.72 | 17.77 | 17.68 | 17.74 | 43,156 | +0.08(+0.45%) |
Jan 14, 2014 | 17.52 | 17.66 | 17.52 | 17.66 | 51,400 | +0.20(+1.15%) |
Jan 13, 2014 | 17.66 | 17.69 | 17.46 | 17.46 | 26,755 | -0.22(-1.25%) |
Jan 10, 2014 | 17.60 | 17.68 | 17.59 | 17.68 | 14,097 | +0.02(+0.13%) |
Jan 09, 2014 | 17.72 | 17.72 | 17.59 | 17.65 | 31,508 | -0.00(-0.00%) |
Jan 08, 2014 | 17.61 | 17.68 | 17.59 | 17.65 | 14,809 | +0.01(+0.04%) |
Jan 07, 2014 | 17.60 | 17.72 | 17.60 | 17.64 | 99,251 | +0.04(+0.24%) |
Jan 06, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 21,153 | -0.06(-0.32%) |
Jan 03, 2014 | 17.66 | 17.67 | 17.58 | 17.66 | 14,707 | +0.02(+0.12%) |