Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.49 | 18.21 | 17.49 | 18.01 | 9,692 | +0.55(+3.13%) |
Mar 28, 2014 | 17.64 | 17.85 | 17.39 | 17.46 | 24,088 | -0.50(-2.81%) |
Mar 27, 2014 | 17.88 | 18.28 | 17.48 | 17.96 | 6,345 | -0.05(-0.28%) |
Mar 26, 2014 | 18.58 | 18.70 | 17.84 | 18.01 | 4,381 | -0.76(-4.07%) |
Mar 25, 2014 | 18.72 | 18.78 | 18.68 | 18.78 | 1,631 | +0.05(+0.27%) |
Mar 24, 2014 | 18.81 | 19.22 | 18.73 | 18.73 | 3,441 | -0.08(-0.45%) |
Mar 21, 2014 | 19.18 | 19.18 | 18.72 | 18.81 | 6,676 | -0.35(-1.84%) |
Mar 20, 2014 | 18.77 | 19.44 | 18.77 | 19.16 | 5,320 | +0.13(+0.71%) |
Mar 19, 2014 | 18.98 | 19.03 | 18.98 | 19.03 | 1,566 | -0.04(-0.22%) |
Mar 18, 2014 | 18.73 | 19.07 | 18.73 | 19.07 | 1,566 | -0.04(-0.22%) |
Mar 17, 2014 | 19.27 | 19.27 | 18.85 | 19.11 | 6,008 | -0.08(-0.39%) |
Mar 14, 2014 | 18.69 | 19.19 | 18.69 | 19.19 | 1,491 | +0.39(+2.10%) |
Mar 13, 2014 | 18.69 | 19.27 | 18.69 | 18.80 | 5,161 | -0.41(-2.14%) |
Mar 12, 2014 | 19.28 | 19.28 | 19.21 | 19.21 | 1,808 | +0.16(+0.84%) |
Mar 11, 2014 | 19.20 | 19.53 | 19.00 | 19.05 | 7,601 | -0.14(-0.74%) |
Mar 10, 2014 | 19.11 | 19.51 | 18.70 | 19.19 | 6,808 | -0.06(-0.31%) |
Mar 07, 2014 | 19.58 | 19.58 | 19.16 | 19.25 | 11,532 | -0.19(-0.99%) |
Mar 06, 2014 | 19.64 | 19.64 | 19.31 | 19.44 | 5,961 | -0.04(-0.22%) |
Mar 05, 2014 | 20.17 | 20.17 | 19.43 | 19.48 | 6,013 | -0.83(-4.09%) |
Mar 04, 2014 | 19.74 | 20.99 | 19.74 | 20.32 | 15,488 | +0.92(+4.72%) |
Mar 03, 2014 | 18.75 | 19.57 | 18.53 | 19.40 | 18,034 | +0.63(+3.36%) |
Feb 28, 2014 | 18.38 | 19.69 | 18.38 | 18.77 | 4,700 | +0.42(+2.29%) |
Feb 27, 2014 | 17.62 | 18.35 | 17.60 | 18.35 | 4,297 | +0.74(+4.20%) |
Feb 26, 2014 | 17.43 | 17.61 | 17.19 | 17.61 | 6,891 | +0.30(+1.75%) |
Feb 25, 2014 | 17.09 | 17.31 | 17.09 | 17.31 | 3,260 | +0.25(+1.48%) |
Feb 24, 2014 | 16.80 | 17.17 | 16.80 | 17.06 | 3,139 | +0.03(+0.20%) |
Feb 21, 2014 | 17.64 | 17.64 | 16.97 | 17.02 | 13,282 | -0.18(-1.07%) |
Feb 20, 2014 | 17.07 | 17.21 | 16.93 | 17.21 | 2,988 | +0.24(+1.44%) |
Feb 19, 2014 | 17.19 | 17.25 | 16.92 | 16.96 | 3,781 | -0.20(-1.17%) |
Feb 18, 2014 | 17.23 | 17.23 | 17.05 | 17.17 | 3,055 | +0.16(+0.94%) |
Feb 14, 2014 | 17.14 | 17.01 | 17.01 | 17.01 | 2,143 | -0.13(-0.74%) |
Feb 13, 2014 | 16.83 | 17.13 | 16.83 | 17.13 | 1,682 | +0.21(+1.24%) |
Feb 12, 2014 | 17.12 | 17.12 | 16.81 | 16.92 | 2,901 | +0.11(+0.65%) |
Feb 11, 2014 | 16.60 | 16.81 | 16.43 | 16.81 | 3,601 | -0.08(-0.50%) |
Feb 10, 2014 | 16.69 | 17.04 | 16.45 | 16.90 | 18,398 | +0.44(+2.65%) |
Feb 07, 2014 | 16.60 | 16.77 | 16.43 | 16.46 | 5,056 | -0.15(-0.91%) |
Feb 06, 2014 | 16.51 | 16.63 | 16.51 | 16.61 | 3,713 | +0.06(+0.36%) |
Feb 05, 2014 | 16.72 | 16.72 | 16.55 | 16.55 | 2,179 | -0.20(-1.20%) |
Feb 04, 2014 | 16.70 | 16.75 | 16.60 | 16.75 | 1,399 | +0.08(+0.50%) |
Feb 03, 2014 | 16.56 | 16.86 | 16.39 | 16.67 | 17,367 | -0.09(-0.55%) |
Jan 31, 2014 | 16.79 | 16.83 | 16.69 | 16.76 | 3,861 | -0.29(-1.72%) |
Jan 30, 2014 | 16.98 | 17.06 | 16.92 | 17.06 | 6,282 | +0.05(+0.30%) |
Jan 29, 2014 | 17.01 | 17.23 | 16.91 | 17.01 | 28,053 | -0.04(-0.25%) |
Jan 28, 2014 | 17.33 | 17.33 | 16.95 | 17.05 | 5,545 | +0.21(+1.25%) |
Jan 27, 2014 | 17.21 | 17.21 | 16.71 | 16.84 | 7,795 | -0.07(-0.40%) |
Jan 24, 2014 | 17.12 | 17.21 | 16.91 | 16.91 | 2,574 | -0.18(-1.08%) |
Jan 23, 2014 | 17.19 | 17.38 | 17.04 | 17.09 | 2,193 | -0.10(-0.59%) |
Jan 22, 2014 | 16.99 | 17.19 | 16.99 | 17.19 | 1,297 | +0.03(+0.20%) |
Jan 21, 2014 | 16.88 | 17.21 | 16.88 | 17.16 | 2,544 | +0.29(+1.74%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 2,024 | -0.05(-0.30%) |
Jan 16, 2014 | 17.06 | 17.06 | 16.68 | 16.91 | 3,294 | -0.09(-0.54%) |
Jan 15, 2014 | 17.05 | 17.05 | 16.83 | 17.01 | 2,043 | -0.02(-0.10%) |
Jan 14, 2014 | 17.27 | 17.27 | 17.02 | 17.02 | 914 | +0.24(+1.40%) |
Jan 13, 2014 | 16.86 | 17.13 | 16.74 | 16.79 | 4,216 | -0.22(-1.28%) |
Jan 10, 2014 | 17.13 | 17.24 | 16.59 | 17.01 | 3,544 | +0.18(+1.05%) |
Jan 09, 2014 | 16.72 | 17.07 | 16.72 | 16.83 | 3,492 | +0.11(+0.65%) |
Jan 08, 2014 | 16.80 | 16.84 | 16.72 | 16.72 | 2,414 | -0.19(-1.14%) |
Jan 07, 2014 | 16.84 | 16.91 | 16.76 | 16.91 | 2,661 | -0.03(-0.15%) |
Jan 06, 2014 | 17.30 | 17.30 | 16.85 | 16.94 | 3,560 | -0.20(-1.18%) |
Jan 03, 2014 | 17.20 | 17.22 | 17.06 | 17.14 | 2,404 | -0.04(-0.24%) |