Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 4,960 | +0.00(+0.00%) |
Mar 28, 2014 | 17.91 | 18.04 | 17.91 | 18.00 | 9,111 | +0.10(+0.56%) |
Mar 27, 2014 | 17.95 | 17.96 | 17.90 | 17.90 | 1,213 | +0.02(+0.11%) |
Mar 26, 2014 | 18.00 | 18.02 | 17.88 | 17.88 | 4,104 | -0.15(-0.83%) |
Mar 25, 2014 | 18.04 | 18.04 | 17.97 | 18.03 | 7,995 | +0.01(+0.06%) |
Mar 24, 2014 | 18.01 | 18.07 | 17.93 | 18.02 | 5,534 | -0.05(-0.28%) |
Mar 21, 2014 | 18.10 | 18.12 | 18.01 | 18.07 | 8,794 | -0.02(-0.11%) |
Mar 20, 2014 | 18.16 | 18.16 | 18.09 | 18.09 | 680 | -0.03(-0.17%) |
Mar 19, 2014 | 18.25 | 18.25 | 17.97 | 18.12 | 2,946 | +0.03(+0.17%) |
Mar 18, 2014 | 18.09 | 18.10 | 18.09 | 18.09 | 1,645 | -0.06(-0.33%) |
Mar 17, 2014 | 18.10 | 18.17 | 18.07 | 18.15 | 13,432 | +0.08(+0.44%) |
Mar 14, 2014 | 17.99 | 18.07 | 17.91 | 18.07 | 4,070 | +0.12(+0.67%) |
Mar 13, 2014 | 18.09 | 18.10 | 17.91 | 17.95 | 10,147 | -0.13(-0.72%) |
Mar 12, 2014 | 18.00 | 18.09 | 17.97 | 18.08 | 6,143 | -0.01(-0.06%) |
Mar 11, 2014 | 18.01 | 18.12 | 18.00 | 18.09 | 4,583 | -0.05(-0.28%) |
Mar 10, 2014 | 18.06 | 18.16 | 18.05 | 18.14 | 3,865 | -0.04(-0.22%) |
Mar 07, 2014 | 18.15 | 18.20 | 18.15 | 18.18 | 1,911 | +0.12(+0.66%) |
Mar 06, 2014 | 18.11 | 18.20 | 18.06 | 18.06 | 6,386 | -0.06(-0.33%) |
Mar 05, 2014 | 18.00 | 18.12 | 18.00 | 18.12 | 5,747 | +0.06(+0.33%) |
Mar 04, 2014 | 17.79 | 18.20 | 17.79 | 18.06 | 8,444 | +0.26(+1.46%) |
Mar 03, 2014 | 17.77 | 17.87 | 17.77 | 17.80 | 1,805 | -0.08(-0.45%) |
Feb 28, 2014 | 17.76 | 17.91 | 17.76 | 17.88 | 4,432 | +0.17(+0.96%) |
Feb 27, 2014 | 17.74 | 17.78 | 17.66 | 17.71 | 2,698 | -0.07(-0.39%) |
Feb 26, 2014 | 17.80 | 17.87 | 17.75 | 17.78 | 6,734 | -0.12(-0.67%) |
Feb 25, 2014 | 17.85 | 17.95 | 17.85 | 17.90 | 8,492 | +0.07(+0.39%) |
Feb 24, 2014 | 17.79 | 17.88 | 17.72 | 17.83 | 12,667 | +0.04(+0.22%) |
Feb 21, 2014 | 17.72 | 17.85 | 17.72 | 17.79 | 3,000 | -0.02(-0.11%) |
Feb 20, 2014 | 17.85 | 17.85 | 17.75 | 17.81 | 2,412 | +0.03(+0.17%) |
Feb 19, 2014 | 17.76 | 17.85 | 17.70 | 17.78 | 5,169 | -0.06(-0.34%) |
Feb 18, 2014 | 17.71 | 17.84 | 17.71 | 17.84 | 17,083 | +0.23(+1.31%) |
Feb 14, 2014 | 17.61 | 17.61 | 17.61 | 0 | +0.10(+0.57%) | |
Feb 13, 2014 | 17.50 | 17.59 | 17.45 | 17.51 | 11,668 | -0.07(-0.40%) |
Feb 12, 2014 | 17.75 | 17.75 | 17.50 | 17.58 | 6,326 | -0.17(-0.96%) |
Feb 11, 2014 | 17.57 | 17.75 | 17.40 | 17.75 | 20,192 | +0.17(+0.97%) |
Feb 10, 2014 | 17.48 | 17.58 | 17.48 | 17.58 | 4,059 | +0.08(+0.46%) |
Feb 07, 2014 | 17.49 | 17.50 | 17.34 | 17.50 | 37,708 | +0.06(+0.34%) |
Feb 06, 2014 | 17.43 | 17.64 | 17.43 | 17.44 | 16,280 | -0.01(-0.06%) |
Feb 05, 2014 | 17.35 | 17.45 | 17.35 | 17.45 | 22,134 | +0.08(+0.46%) |
Feb 04, 2014 | 17.53 | 17.58 | 17.37 | 17.37 | 8,871 | -0.08(-0.46%) |
Feb 03, 2014 | 17.64 | 17.70 | 17.35 | 17.45 | 10,783 | -0.20(-1.13%) |
Jan 31, 2014 | 17.70 | 17.70 | 17.61 | 17.65 | 4,979 | +0.00(+0.00%) |
Jan 30, 2014 | 17.62 | 17.65 | 17.62 | 17.65 | 10,624 | +0.03(+0.17%) |
Jan 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 11,304 | -0.08(-0.45%) |
Jan 28, 2014 | 17.70 | 17.77 | 17.66 | 17.70 | 23,084 | -0.03(-0.17%) |
Jan 27, 2014 | 17.77 | 17.77 | 17.59 | 17.73 | 6,867 | -0.13(-0.73%) |
Jan 24, 2014 | 18.00 | 18.00 | 17.86 | 17.86 | 2,979 | -0.19(-1.05%) |
Jan 23, 2014 | 18.11 | 18.11 | 18.00 | 18.05 | 1,734 | -0.02(-0.11%) |
Jan 22, 2014 | 17.94 | 18.09 | 17.92 | 18.07 | 27,929 | +0.02(+0.11%) |
Jan 21, 2014 | 18.00 | 18.05 | 17.97 | 18.05 | 10,600 | -0.03(-0.17%) |
Jan 20, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 4,285 | +0.00(+0.00%) |
Jan 17, 2014 | 17.92 | 18.08 | 17.92 | 18.08 | 5,146 | +0.19(+1.06%) |
Jan 16, 2014 | 17.88 | 17.97 | 17.88 | 17.89 | 4,566 | +0.09(+0.51%) |
Jan 15, 2014 | 17.85 | 17.87 | 17.80 | 17.80 | 41,987 | -0.05(-0.28%) |
Jan 14, 2014 | 17.92 | 17.92 | 17.85 | 17.85 | 1,683 | -0.04(-0.22%) |
Jan 13, 2014 | 17.92 | 17.98 | 17.89 | 17.89 | 7,785 | -0.03(-0.17%) |
Jan 10, 2014 | 17.98 | 17.98 | 17.90 | 17.92 | 4,754 | -0.03(-0.17%) |
Jan 09, 2014 | 18.09 | 18.09 | 17.90 | 17.95 | 8,549 | -0.24(-1.32%) |
Jan 08, 2014 | 18.21 | 18.21 | 18.11 | 18.19 | 7,058 | -0.13(-0.71%) |
Jan 07, 2014 | 18.20 | 18.32 | 18.20 | 18.32 | 2,971 | +0.07(+0.38%) |
Jan 06, 2014 | 18.33 | 18.40 | 18.25 | 18.25 | 4,480 | -0.15(-0.82%) |
Jan 03, 2014 | 18.54 | 18.54 | 18.32 | 18.40 | 3,232 | -0.15(-0.81%) |