Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.92 | 18.14 | 17.79 | 18.10 | 144,880 | +0.25(+1.40%) |
Mar 28, 2014 | 17.87 | 17.92 | 17.69 | 17.85 | 68,027 | -0.02(-0.11%) |
Mar 27, 2014 | 17.58 | 17.89 | 17.50 | 17.87 | 206,536 | +0.28(+1.59%) |
Mar 26, 2014 | 18.04 | 18.04 | 17.59 | 17.59 | 173,248 | -0.41(-2.28%) |
Mar 25, 2014 | 18.23 | 18.23 | 17.99 | 18.00 | 246,709 | -0.25(-1.37%) |
Mar 24, 2014 | 18.36 | 18.39 | 18.06 | 18.25 | 311,204 | -0.06(-0.33%) |
Mar 21, 2014 | 18.61 | 18.88 | 18.31 | 18.31 | 3,975,519 | -0.30(-1.61%) |
Mar 20, 2014 | 18.52 | 18.66 | 18.35 | 18.61 | 312,556 | +0.11(+0.59%) |
Mar 19, 2014 | 17.96 | 18.55 | 17.95 | 18.50 | 305,067 | +0.52(+2.89%) |
Mar 18, 2014 | 17.94 | 18.08 | 17.88 | 17.98 | 272,410 | +0.02(+0.11%) |
Mar 17, 2014 | 17.75 | 18.01 | 17.75 | 17.96 | 540,279 | +0.21(+1.18%) |
Mar 14, 2014 | 17.85 | 17.85 | 17.56 | 17.75 | 545,748 | -0.05(-0.28%) |
Mar 13, 2014 | 18.00 | 18.10 | 17.77 | 17.80 | 585,399 | -0.23(-1.28%) |
Mar 12, 2014 | 17.86 | 18.03 | 17.74 | 18.03 | 274,261 | +0.09(+0.50%) |
Mar 11, 2014 | 18.10 | 18.10 | 17.61 | 17.94 | 294,858 | -0.07(-0.39%) |
Mar 10, 2014 | 17.70 | 18.25 | 17.55 | 18.01 | 342,244 | +0.31(+1.75%) |
Mar 07, 2014 | 17.60 | 17.70 | 17.34 | 17.70 | 422,095 | +0.11(+0.63%) |
Mar 06, 2014 | 16.85 | 17.62 | 16.85 | 17.59 | 634,072 | +0.74(+4.39%) |
Mar 05, 2014 | 16.80 | 16.85 | 16.63 | 16.85 | 236,605 | +0.05(+0.30%) |
Mar 04, 2014 | 17.00 | 17.00 | 16.59 | 16.80 | 461,636 | -0.09(-0.53%) |
Mar 03, 2014 | 16.84 | 16.92 | 16.52 | 16.89 | 194,904 | -0.01(-0.06%) |
Feb 28, 2014 | 16.95 | 17.00 | 16.66 | 16.90 | 406,586 | -0.05(-0.29%) |
Feb 27, 2014 | 16.47 | 16.99 | 16.44 | 16.95 | 470,440 | +0.52(+3.16%) |
Feb 26, 2014 | 16.10 | 16.48 | 16.10 | 16.43 | 288,935 | +0.39(+2.43%) |
Feb 25, 2014 | 16.50 | 16.50 | 16.04 | 16.04 | 231,198 | -0.45(-2.73%) |
Feb 24, 2014 | 16.49 | 16.53 | 16.32 | 16.49 | 473,669 | -0.01(-0.06%) |
Feb 21, 2014 | 16.50 | 16.61 | 16.38 | 16.50 | 218,484 | +0.02(+0.12%) |
Feb 20, 2014 | 16.75 | 16.81 | 16.34 | 16.48 | 315,904 | -0.23(-1.38%) |
Feb 19, 2014 | 16.56 | 16.76 | 16.50 | 16.71 | 169,339 | +0.24(+1.46%) |
Feb 18, 2014 | 16.35 | 16.72 | 16.31 | 16.47 | 183,713 | +0.17(+1.04%) |
Feb 14, 2014 | 16.30 | 16.30 | 16.30 | 0 | -0.16(-0.97%) | |
Feb 13, 2014 | 16.46 | 16.60 | 16.07 | 16.46 | 309,204 | -0.01(-0.06%) |
Feb 12, 2014 | 16.53 | 16.58 | 16.12 | 16.47 | 542,177 | +0.06(+0.37%) |
Feb 11, 2014 | 16.06 | 16.86 | 15.99 | 16.41 | 765,070 | +0.31(+1.93%) |
Feb 10, 2014 | 15.82 | 16.32 | 15.77 | 16.10 | 601,728 | +0.34(+2.16%) |
Feb 07, 2014 | 15.70 | 16.04 | 15.53 | 15.76 | 767,302 | +0.08(+0.51%) |
Feb 06, 2014 | 15.89 | 15.93 | 15.60 | 15.68 | 238,663 | -0.11(-0.70%) |
Feb 05, 2014 | 15.68 | 15.79 | 15.68 | 15.79 | 263,780 | +0.04(+0.25%) |
Feb 04, 2014 | 15.75 | 16.07 | 15.55 | 15.75 | 229,734 | +0.06(+0.38%) |
Feb 03, 2014 | 16.43 | 16.43 | 15.67 | 15.69 | 345,102 | -0.78(-4.74%) |
Jan 31, 2014 | 16.60 | 16.74 | 16.35 | 16.47 | 169,276 | -0.15(-0.90%) |
Jan 30, 2014 | 16.83 | 16.96 | 16.60 | 16.62 | 146,723 | -0.13(-0.78%) |
Jan 29, 2014 | 17.00 | 17.01 | 16.66 | 16.75 | 168,898 | -0.25(-1.47%) |
Jan 28, 2014 | 16.98 | 17.11 | 16.79 | 17.00 | 562,919 | +0.11(+0.65%) |
Jan 27, 2014 | 17.25 | 17.50 | 16.04 | 16.89 | 921,096 | +0.20(+1.20%) |
Jan 24, 2014 | 16.95 | 16.95 | 16.65 | 16.69 | 379,866 | -0.26(-1.53%) |
Jan 23, 2014 | 17.22 | 17.38 | 16.90 | 16.95 | 280,164 | -0.25(-1.45%) |
Jan 22, 2014 | 17.50 | 17.66 | 17.17 | 17.20 | 363,546 | -0.28(-1.60%) |
Jan 21, 2014 | 17.85 | 17.85 | 17.46 | 17.48 | 364,789 | -0.37(-2.07%) |
Jan 20, 2014 | 17.57 | 17.88 | 17.57 | 17.85 | 25,293 | +0.12(+0.68%) |
Jan 17, 2014 | 17.50 | 17.77 | 17.46 | 17.73 | 392,563 | +0.22(+1.26%) |
Jan 16, 2014 | 17.50 | 17.57 | 17.40 | 17.51 | 267,448 | +0.01(+0.06%) |
Jan 15, 2014 | 17.74 | 17.91 | 17.45 | 17.50 | 206,942 | -0.24(-1.35%) |
Jan 14, 2014 | 17.99 | 18.01 | 17.61 | 17.74 | 242,532 | -0.19(-1.06%) |
Jan 13, 2014 | 18.23 | 18.30 | 17.87 | 17.93 | 185,758 | -0.32(-1.75%) |
Jan 10, 2014 | 18.23 | 18.37 | 18.18 | 18.25 | 61,758 | +0.00(+0.00%) |
Jan 09, 2014 | 18.50 | 18.54 | 18.12 | 18.25 | 71,237 | -0.14(-0.76%) |
Jan 08, 2014 | 18.59 | 18.67 | 18.37 | 18.39 | 283,797 | -0.35(-1.87%) |
Jan 07, 2014 | 18.34 | 18.74 | 18.34 | 18.74 | 166,507 | +0.47(+2.57%) |
Jan 06, 2014 | 18.30 | 18.48 | 18.15 | 18.27 | 271,071 | +0.01(+0.05%) |
Jan 03, 2014 | 18.38 | 18.50 | 18.20 | 18.26 | 368,559 | +0.05(+0.27%) |