Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.92 | 18.15 | 17.86 | 17.87 | 339,508 | +0.05(+0.28%) |
Mar 28, 2014 | 17.89 | 18.51 | 17.71 | 17.82 | 351,702 | -0.12(-0.67%) |
Mar 27, 2014 | 18.34 | 18.35 | 17.36 | 17.94 | 794,815 | -0.46(-2.50%) |
Mar 26, 2014 | 18.68 | 18.68 | 18.05 | 18.40 | 286,851 | -0.09(-0.49%) |
Mar 25, 2014 | 18.40 | 18.65 | 18.24 | 18.49 | 329,070 | +0.24(+1.32%) |
Mar 24, 2014 | 18.18 | 18.39 | 18.05 | 18.25 | 270,748 | +0.08(+0.44%) |
Mar 21, 2014 | 18.52 | 18.59 | 18.15 | 18.17 | 287,683 | -0.33(-1.78%) |
Mar 20, 2014 | 18.64 | 18.72 | 18.27 | 18.50 | 282,624 | -0.10(-0.54%) |
Mar 19, 2014 | 19.13 | 19.22 | 18.55 | 18.60 | 621,048 | -0.60(-3.12%) |
Mar 18, 2014 | 19.65 | 19.67 | 19.07 | 19.20 | 426,348 | -0.38(-1.94%) |
Mar 17, 2014 | 19.89 | 20.00 | 19.52 | 19.58 | 223,586 | -0.24(-1.21%) |
Mar 14, 2014 | 19.98 | 20.04 | 19.64 | 19.82 | 220,372 | -0.15(-0.75%) |
Mar 13, 2014 | 20.80 | 20.90 | 19.80 | 19.97 | 388,837 | -0.80(-3.85%) |
Mar 12, 2014 | 20.96 | 21.04 | 20.49 | 20.77 | 382,011 | -0.24(-1.14%) |
Mar 11, 2014 | 20.79 | 21.30 | 20.70 | 21.01 | 169,475 | +0.14(+0.67%) |
Mar 10, 2014 | 21.05 | 21.41 | 20.62 | 20.87 | 149,791 | -0.13(-0.62%) |
Mar 07, 2014 | 20.53 | 21.13 | 20.51 | 21.00 | 232,528 | +0.47(+2.29%) |
Mar 06, 2014 | 20.52 | 20.85 | 20.35 | 20.53 | 169,891 | +0.00(+0.00%) |
Mar 05, 2014 | 21.05 | 21.29 | 20.50 | 20.53 | 348,680 | -0.51(-2.42%) |
Mar 04, 2014 | 21.02 | 21.60 | 20.87 | 21.04 | 304,281 | +0.20(+0.96%) |
Mar 03, 2014 | 21.03 | 21.31 | 20.68 | 20.84 | 306,398 | -0.57(-2.66%) |
Feb 28, 2014 | 21.40 | 21.50 | 21.00 | 21.41 | 222,671 | +0.06(+0.28%) |
Feb 27, 2014 | 21.26 | 21.43 | 20.94 | 21.35 | 132,907 | +0.20(+0.95%) |
Feb 26, 2014 | 20.58 | 21.25 | 20.26 | 21.15 | 422,761 | +0.67(+3.27%) |
Feb 25, 2014 | 20.44 | 20.67 | 19.95 | 20.48 | 406,233 | -0.05(-0.24%) |
Feb 24, 2014 | 20.19 | 20.85 | 20.11 | 20.53 | 396,879 | +0.42(+2.09%) |
Feb 21, 2014 | 19.50 | 20.20 | 19.50 | 20.11 | 661,381 | +0.75(+3.87%) |
Feb 20, 2014 | 20.40 | 20.51 | 19.18 | 19.36 | 1,610,518 | -1.10(-5.38%) |
Feb 19, 2014 | 21.04 | 21.40 | 19.88 | 20.46 | 3,044,196 | -1.94(-8.66%) |
Feb 18, 2014 | 23.05 | 23.05 | 22.11 | 22.40 | 1,049,135 | -0.22(-0.98%) |
Feb 14, 2014 | 22.70 | 22.62 | 22.62 | 22.62 | 277,600 | -0.08(-0.35%) |
Feb 13, 2014 | 22.74 | 22.97 | 21.80 | 22.70 | 361,920 | +0.49(+2.21%) |
Feb 12, 2014 | 21.25 | 22.48 | 21.03 | 22.21 | 510,819 | +0.97(+4.57%) |
Feb 11, 2014 | 21.68 | 22.02 | 21.13 | 21.24 | 372,906 | -0.43(-1.98%) |
Feb 10, 2014 | 21.41 | 21.91 | 21.31 | 21.67 | 210,528 | +0.30(+1.40%) |
Feb 07, 2014 | 21.39 | 21.61 | 21.03 | 21.37 | 203,537 | +0.18(+0.85%) |
Feb 06, 2014 | 21.50 | 21.55 | 21.06 | 21.19 | 327,396 | -0.32(-1.49%) |
Feb 05, 2014 | 21.91 | 22.14 | 21.40 | 21.51 | 221,636 | -0.55(-2.49%) |
Feb 04, 2014 | 21.86 | 22.20 | 21.73 | 22.06 | 139,804 | +0.36(+1.66%) |
Feb 03, 2014 | 22.67 | 22.93 | 21.64 | 21.70 | 403,833 | -0.97(-4.28%) |
Jan 31, 2014 | 23.00 | 23.17 | 22.57 | 22.67 | 134,517 | -0.53(-2.28%) |
Jan 30, 2014 | 22.60 | 23.45 | 22.25 | 23.20 | 277,119 | +0.79(+3.53%) |
Jan 29, 2014 | 23.00 | 23.34 | 22.34 | 22.41 | 293,910 | -0.99(-4.23%) |
Jan 28, 2014 | 22.82 | 23.46 | 22.57 | 23.40 | 276,080 | +0.68(+2.99%) |
Jan 27, 2014 | 22.49 | 22.90 | 22.35 | 22.72 | 367,168 | +0.42(+1.88%) |
Jan 24, 2014 | 22.68 | 22.75 | 21.73 | 22.30 | 413,495 | -0.41(-1.81%) |
Jan 23, 2014 | 23.53 | 23.71 | 22.70 | 22.71 | 503,694 | -0.85(-3.61%) |
Jan 22, 2014 | 23.50 | 23.77 | 22.81 | 23.56 | 405,197 | +0.16(+0.68%) |
Jan 21, 2014 | 24.29 | 24.72 | 23.24 | 23.40 | 806,833 | -0.75(-3.11%) |
Jan 17, 2014 | 24.84 | 24.15 | 24.15 | 24.15 | 522,400 | -0.68(-2.74%) |
Jan 16, 2014 | 24.09 | 25.12 | 24.03 | 24.83 | 447,203 | +0.80(+3.33%) |
Jan 15, 2014 | 23.61 | 24.25 | 23.68 | 24.03 | 301,940 | +0.42(+1.78%) |
Jan 14, 2014 | 23.51 | 23.90 | 23.35 | 23.61 | 280,224 | +0.21(+0.90%) |
Jan 13, 2014 | 24.48 | 24.57 | 23.30 | 23.40 | 579,347 | -1.18(-4.80%) |
Jan 10, 2014 | 24.35 | 24.83 | 24.06 | 24.58 | 230,015 | +0.29(+1.19%) |
Jan 09, 2014 | 24.89 | 24.97 | 24.15 | 24.29 | 240,397 | -0.44(-1.78%) |
Jan 08, 2014 | 26.26 | 26.26 | 24.57 | 24.73 | 661,127 | -1.44(-5.50%) |
Jan 07, 2014 | 24.98 | 26.37 | 24.74 | 26.17 | 495,850 | +1.18(+4.72%) |
Jan 06, 2014 | 24.70 | 25.00 | 24.21 | 24.99 | 360,461 | +0.54(+2.21%) |
Jan 03, 2014 | 24.05 | 24.64 | 24.00 | 24.45 | 223,400 | +0.41(+1.71%) |