Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.32 | 16.18 | 15.30 | 16.10 | 1,636,765 | +0.86(+5.64%) |
Mar 28, 2014 | 16.00 | 16.32 | 15.11 | 15.24 | 742,075 | -0.76(-4.75%) |
Mar 27, 2014 | 15.44 | 16.16 | 15.00 | 16.00 | 882,360 | +0.51(+3.26%) |
Mar 26, 2014 | 16.27 | 16.63 | 15.32 | 15.49 | 1,048,740 | -0.61(-3.76%) |
Mar 25, 2014 | 16.23 | 16.60 | 15.65 | 16.10 | 927,966 | +0.02(+0.12%) |
Mar 24, 2014 | 16.52 | 16.71 | 15.32 | 16.08 | 1,538,155 | -0.39(-2.37%) |
Mar 21, 2014 | 17.25 | 17.53 | 16.18 | 16.47 | 3,017,299 | -0.76(-4.41%) |
Mar 20, 2014 | 17.35 | 17.71 | 17.12 | 17.23 | 364,889 | -0.20(-1.15%) |
Mar 19, 2014 | 17.58 | 17.84 | 17.25 | 17.43 | 647,638 | -0.09(-0.51%) |
Mar 18, 2014 | 17.24 | 17.80 | 16.84 | 17.52 | 612,725 | +0.36(+2.10%) |
Mar 17, 2014 | 17.18 | 17.73 | 16.84 | 17.16 | 787,914 | +0.17(+1.00%) |
Mar 14, 2014 | 16.92 | 17.32 | 16.51 | 16.99 | 785,748 | -0.04(-0.23%) |
Mar 13, 2014 | 17.74 | 18.06 | 16.61 | 17.03 | 1,231,107 | -0.67(-3.79%) |
Mar 12, 2014 | 17.28 | 17.82 | 17.16 | 17.70 | 583,481 | +0.24(+1.37%) |
Mar 11, 2014 | 17.61 | 17.94 | 17.17 | 17.46 | 614,019 | -0.15(-0.85%) |
Mar 10, 2014 | 17.38 | 17.62 | 17.02 | 17.61 | 573,658 | +0.11(+0.63%) |
Mar 07, 2014 | 17.18 | 17.55 | 16.30 | 17.50 | 1,038,682 | +0.48(+2.82%) |
Mar 06, 2014 | 17.80 | 17.80 | 16.73 | 17.02 | 1,095,697 | -0.82(-4.60%) |
Mar 05, 2014 | 17.87 | 18.13 | 17.71 | 17.84 | 741,393 | +0.02(+0.11%) |
Mar 04, 2014 | 16.96 | 18.04 | 16.87 | 17.82 | 3,140,765 | +1.15(+6.90%) |
Mar 03, 2014 | 17.16 | 17.32 | 16.46 | 16.67 | 2,164,473 | -0.96(-5.45%) |
Feb 28, 2014 | 17.75 | 17.96 | 17.35 | 17.63 | 1,726,885 | -0.17(-0.96%) |
Feb 27, 2014 | 18.35 | 18.38 | 17.68 | 17.80 | 5,826,996 | -0.59(-3.21%) |
Feb 26, 2014 | 18.02 | 18.84 | 17.80 | 18.39 | 653,111 | +0.34(+1.88%) |
Feb 25, 2014 | 17.92 | 18.31 | 17.54 | 18.05 | 529,435 | +0.21(+1.18%) |
Feb 24, 2014 | 18.39 | 18.39 | 17.74 | 17.84 | 564,386 | -0.45(-2.46%) |
Feb 21, 2014 | 17.72 | 19.00 | 17.50 | 18.29 | 1,062,274 | +0.69(+3.92%) |
Feb 20, 2014 | 16.56 | 17.64 | 16.21 | 17.60 | 648,706 | +1.01(+6.09%) |
Feb 19, 2014 | 17.30 | 17.51 | 16.52 | 16.59 | 491,726 | -0.70(-4.05%) |
Feb 18, 2014 | 16.91 | 17.67 | 16.73 | 17.29 | 538,819 | +0.55(+3.29%) |
Feb 14, 2014 | 17.20 | 16.74 | 16.74 | 16.74 | 601,500 | -0.59(-3.40%) |
Feb 13, 2014 | 17.00 | 17.49 | 16.90 | 17.33 | 453,809 | +0.11(+0.64%) |
Feb 12, 2014 | 16.88 | 17.39 | 16.87 | 17.22 | 672,841 | +0.31(+1.83%) |
Feb 11, 2014 | 16.64 | 16.99 | 16.15 | 16.91 | 691,062 | +0.31(+1.87%) |
Feb 10, 2014 | 17.36 | 17.83 | 16.26 | 16.60 | 826,781 | -0.35(-2.06%) |
Feb 07, 2014 | 16.03 | 17.05 | 15.46 | 16.95 | 1,340,138 | +0.83(+5.15%) |
Feb 06, 2014 | 17.03 | 17.03 | 16.03 | 16.12 | 823,308 | -0.45(-2.72%) |
Feb 05, 2014 | 17.03 | 17.18 | 16.00 | 16.57 | 1,849,122 | -0.62(-3.61%) |
Feb 04, 2014 | 17.00 | 17.40 | 16.49 | 17.19 | 1,272,758 | +0.99(+6.11%) |
Feb 03, 2014 | 17.02 | 17.23 | 15.86 | 16.20 | 966,813 | -0.89(-5.21%) |
Jan 31, 2014 | 16.90 | 17.39 | 16.66 | 17.09 | 562,512 | -0.03(-0.18%) |
Jan 30, 2014 | 17.31 | 17.85 | 17.12 | 17.12 | 754,687 | -0.08(-0.47%) |
Jan 29, 2014 | 17.52 | 17.61 | 17.06 | 17.20 | 692,828 | -0.61(-3.43%) |
Jan 28, 2014 | 17.43 | 18.06 | 17.33 | 17.81 | 605,446 | +0.45(+2.59%) |
Jan 27, 2014 | 18.10 | 18.10 | 16.85 | 17.36 | 817,424 | -0.74(-4.09%) |
Jan 24, 2014 | 19.00 | 19.15 | 17.80 | 18.10 | 934,027 | -1.05(-5.48%) |
Jan 23, 2014 | 18.86 | 19.31 | 18.37 | 19.15 | 927,339 | +0.15(+0.79%) |
Jan 22, 2014 | 19.31 | 19.49 | 18.74 | 19.00 | 973,867 | -0.36(-1.86%) |
Jan 21, 2014 | 19.84 | 19.87 | 18.93 | 19.36 | 905,918 | -0.29(-1.48%) |
Jan 17, 2014 | 19.53 | 19.65 | 19.65 | 19.65 | 878,000 | +0.06(+0.31%) |
Jan 16, 2014 | 19.15 | 19.68 | 19.04 | 19.59 | 784,103 | +0.43(+2.24%) |
Jan 15, 2014 | 19.39 | 19.68 | 18.85 | 19.16 | 808,263 | -0.23(-1.19%) |
Jan 14, 2014 | 18.75 | 19.39 | 18.66 | 19.39 | 860,233 | +0.74(+3.97%) |
Jan 13, 2014 | 18.99 | 19.34 | 18.40 | 18.65 | 1,568,637 | -0.50(-2.61%) |
Jan 10, 2014 | 18.31 | 19.21 | 18.28 | 19.15 | 2,505,480 | +0.86(+4.70%) |
Jan 09, 2014 | 17.99 | 18.75 | 17.69 | 18.29 | 1,749,935 | +0.21(+1.16%) |
Jan 08, 2014 | 17.99 | 18.17 | 17.11 | 18.08 | 4,210,790 | -0.43(-2.34%) |
Jan 07, 2014 | 15.70 | 18.62 | 15.20 | 18.51 | 18,945,468 | +8.75(+89.69%) |
Jan 06, 2014 | 9.720 | 9.920 | 9.680 | 9.760 | 1,755,800 | +0.11(+1.14%) |
Jan 03, 2014 | 9.630 | 9.800 | 9.600 | 9.650 | 448,685 | +0.10(+1.05%) |