Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.14 | 20.70 | 20.09 | 20.59 | 1,212,326 | +0.48(+2.37%) |
Mar 28, 2014 | 20.11 | 20.14 | 20.01 | 20.11 | 866,395 | +0.06(+0.30%) |
Mar 27, 2014 | 20.04 | 20.12 | 19.99 | 20.05 | 740,154 | +0.01(+0.03%) |
Mar 26, 2014 | 20.17 | 20.28 | 20.02 | 20.04 | 660,709 | -0.17(-0.83%) |
Mar 25, 2014 | 20.22 | 20.32 | 20.08 | 20.21 | 536,779 | +0.05(+0.27%) |
Mar 24, 2014 | 20.16 | 20.21 | 19.96 | 20.16 | 298,860 | +0.07(+0.37%) |
Mar 21, 2014 | 19.98 | 20.24 | 19.89 | 20.08 | 738,525 | +0.25(+1.25%) |
Mar 20, 2014 | 19.91 | 19.91 | 19.73 | 19.83 | 251,991 | -0.10(-0.51%) |
Mar 19, 2014 | 20.32 | 20.33 | 19.87 | 19.93 | 347,820 | -0.38(-1.85%) |
Mar 18, 2014 | 20.26 | 20.38 | 20.22 | 20.31 | 407,853 | +0.05(+0.23%) |
Mar 17, 2014 | 20.29 | 20.30 | 20.07 | 20.26 | 326,713 | +0.10(+0.50%) |
Mar 14, 2014 | 20.04 | 20.22 | 19.84 | 20.16 | 339,289 | +0.12(+0.60%) |
Mar 13, 2014 | 19.87 | 20.08 | 19.81 | 20.04 | 408,360 | +0.24(+1.19%) |
Mar 12, 2014 | 19.56 | 19.85 | 19.50 | 19.81 | 366,296 | +0.23(+1.17%) |
Mar 11, 2014 | 19.79 | 19.81 | 19.54 | 19.58 | 414,162 | -0.14(-0.72%) |
Mar 10, 2014 | 19.68 | 19.78 | 19.58 | 19.72 | 489,465 | +0.05(+0.27%) |
Mar 07, 2014 | 19.80 | 19.80 | 19.52 | 19.67 | 317,658 | -0.08(-0.41%) |
Mar 06, 2014 | 19.92 | 20.02 | 19.74 | 19.75 | 377,454 | -0.21(-1.08%) |
Mar 05, 2014 | 20.12 | 20.22 | 19.89 | 19.96 | 417,920 | -0.19(-0.93%) |
Mar 04, 2014 | 20.02 | 20.24 | 19.97 | 20.15 | 1,001,069 | +0.33(+1.66%) |
Mar 03, 2014 | 19.82 | 19.89 | 19.61 | 19.82 | 677,244 | -0.06(-0.30%) |
Feb 28, 2014 | 19.85 | 19.96 | 19.76 | 19.88 | 742,265 | +0.11(+0.58%) |
Feb 27, 2014 | 19.94 | 19.96 | 19.73 | 19.77 | 446,143 | -0.10(-0.51%) |
Feb 26, 2014 | 19.92 | 20.05 | 19.71 | 19.87 | 406,657 | +0.00(+0.00%) |
Feb 25, 2014 | 19.89 | 20.04 | 19.79 | 19.87 | 389,402 | -0.02(-0.10%) |
Feb 24, 2014 | 20.00 | 20.15 | 19.89 | 19.89 | 373,456 | -0.06(-0.30%) |
Feb 21, 2014 | 19.88 | 20.06 | 19.78 | 19.95 | 489,240 | +0.07(+0.34%) |
Feb 20, 2014 | 19.78 | 19.92 | 19.74 | 19.88 | 659,238 | +0.15(+0.78%) |
Feb 19, 2014 | 20.05 | 20.14 | 19.72 | 19.73 | 639,522 | -0.32(-1.62%) |
Feb 18, 2014 | 19.84 | 20.10 | 19.83 | 20.05 | 664,355 | +0.22(+1.11%) |
Feb 14, 2014 | 19.69 | 19.83 | 19.83 | 19.83 | 395,878 | +0.15(+0.74%) |
Feb 13, 2014 | 19.30 | 19.69 | 19.21 | 19.69 | 279,569 | +0.30(+1.54%) |
Feb 12, 2014 | 19.33 | 19.55 | 19.31 | 19.39 | 345,717 | +0.07(+0.38%) |
Feb 11, 2014 | 19.03 | 19.40 | 19.03 | 19.31 | 310,424 | +0.29(+1.54%) |
Feb 10, 2014 | 18.83 | 19.03 | 18.74 | 19.02 | 472,385 | +0.23(+1.20%) |
Feb 07, 2014 | 18.76 | 18.83 | 18.64 | 18.79 | 503,771 | +0.13(+0.68%) |
Feb 06, 2014 | 18.74 | 18.81 | 18.61 | 18.67 | 478,789 | -0.02(-0.11%) |
Feb 05, 2014 | 18.76 | 18.79 | 18.61 | 18.69 | 316,495 | -0.10(-0.53%) |
Feb 04, 2014 | 19.03 | 19.05 | 18.72 | 18.79 | 361,871 | -0.20(-1.05%) |
Feb 03, 2014 | 19.20 | 19.45 | 18.93 | 18.99 | 657,462 | -0.17(-0.90%) |
Jan 31, 2014 | 18.79 | 19.27 | 18.79 | 19.16 | 572,673 | +0.11(+0.59%) |
Jan 30, 2014 | 18.87 | 19.18 | 18.81 | 19.05 | 433,033 | +0.25(+1.31%) |
Jan 29, 2014 | 18.64 | 18.91 | 18.63 | 18.80 | 498,635 | +0.07(+0.35%) |
Jan 28, 2014 | 18.81 | 18.89 | 18.61 | 18.73 | 535,513 | +0.00(+0.00%) |
Jan 27, 2014 | 18.98 | 19.02 | 18.73 | 18.73 | 680,679 | -0.23(-1.19%) |
Jan 24, 2014 | 18.95 | 19.09 | 18.88 | 18.96 | 516,521 | -0.05(-0.24%) |
Jan 23, 2014 | 18.87 | 19.01 | 18.84 | 19.01 | 477,256 | +0.10(+0.53%) |
Jan 22, 2014 | 18.99 | 19.01 | 18.81 | 18.91 | 599,996 | -0.08(-0.42%) |
Jan 21, 2014 | 18.85 | 19.02 | 18.79 | 18.99 | 541,664 | +0.19(+1.03%) |
Jan 17, 2014 | 18.75 | 18.79 | 18.79 | 18.79 | 222,390 | -0.02(-0.11%) |
Jan 16, 2014 | 18.75 | 18.87 | 18.73 | 18.81 | 344,366 | +0.03(+0.18%) |
Jan 15, 2014 | 18.69 | 18.81 | 18.63 | 18.78 | 443,242 | +0.09(+0.50%) |
Jan 14, 2014 | 18.74 | 18.78 | 18.63 | 18.69 | 343,504 | +0.05(+0.25%) |
Jan 13, 2014 | 18.80 | 18.86 | 18.60 | 18.64 | 393,564 | -0.21(-1.13%) |
Jan 10, 2014 | 18.63 | 18.88 | 18.61 | 18.85 | 587,877 | +0.28(+1.50%) |
Jan 09, 2014 | 18.64 | 18.67 | 18.48 | 18.58 | 422,374 | +0.01(+0.07%) |
Jan 08, 2014 | 18.56 | 18.58 | 18.42 | 18.56 | 683,630 | -0.02(-0.11%) |
Jan 07, 2014 | 18.51 | 18.68 | 18.48 | 18.58 | 721,093 | +0.15(+0.83%) |
Jan 06, 2014 | 18.67 | 18.67 | 18.43 | 18.43 | 562,170 | -0.15(-0.82%) |
Jan 03, 2014 | 18.55 | 18.69 | 18.48 | 18.58 | 645,741 | +0.07(+0.39%) |