Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.15 | 17.27 | 17.15 | 17.24 | 25,259 | +0.11(+0.64%) |
Mar 28, 2014 | 17.16 | 17.22 | 17.10 | 17.13 | 0 | -0.02(-0.12%) |
Mar 27, 2014 | 17.20 | 17.21 | 17.13 | 17.15 | 38,149 | +0.03(+0.18%) |
Mar 26, 2014 | 17.18 | 17.23 | 17.09 | 17.12 | 35,606 | +0.18(+1.07%) |
Mar 25, 2014 | 16.75 | 16.95 | 16.74 | 16.94 | 32,307 | +0.30(+1.79%) |
Mar 24, 2014 | 16.49 | 16.64 | 16.42 | 16.64 | 24,236 | +0.26(+1.59%) |
Mar 21, 2014 | 16.30 | 16.48 | 16.27 | 16.38 | 361,985 | +0.22(+1.39%) |
Mar 20, 2014 | 16.07 | 16.21 | 16.02 | 16.16 | 54,230 | -0.05(-0.34%) |
Mar 19, 2014 | 16.30 | 16.35 | 16.08 | 16.21 | 30,993 | -0.13(-0.80%) |
Mar 18, 2014 | 16.19 | 16.34 | 16.17 | 16.34 | 47,389 | -0.02(-0.12%) |
Mar 17, 2014 | 16.29 | 16.41 | 16.29 | 16.36 | 34,197 | +0.16(+0.99%) |
Mar 14, 2014 | 16.11 | 16.27 | 16.11 | 16.20 | 0 | +0.07(+0.43%) |
Mar 13, 2014 | 16.62 | 16.62 | 16.12 | 16.13 | 41,668 | -0.33(-2.00%) |
Mar 12, 2014 | 16.38 | 16.51 | 16.33 | 16.46 | 47,187 | -0.05(-0.30%) |
Mar 11, 2014 | 16.46 | 16.55 | 16.46 | 16.51 | 95,142 | -0.06(-0.36%) |
Mar 10, 2014 | 16.54 | 16.57 | 16.48 | 16.57 | 155,325 | -0.01(-0.05%) |
Mar 07, 2014 | 16.55 | 16.60 | 16.50 | 16.58 | 0 | -0.34(-2.02%) |
Mar 06, 2014 | 16.51 | 16.97 | 16.48 | 16.92 | 293,672 | +0.40(+2.42%) |
Mar 05, 2014 | 16.39 | 16.52 | 16.39 | 16.52 | 25,692 | +0.24(+1.47%) |
Mar 04, 2014 | 16.36 | 16.36 | 16.26 | 16.28 | 58,983 | +0.21(+1.28%) |
Mar 03, 2014 | 16.12 | 16.18 | 16.03 | 16.07 | 57,327 | +0.04(+0.28%) |
Feb 28, 2014 | 16.02 | 16.07 | 15.93 | 16.03 | 68,088 | +0.19(+1.20%) |
Feb 27, 2014 | 15.67 | 15.86 | 15.67 | 15.84 | 46,303 | -0.34(-2.10%) |
Feb 26, 2014 | 16.11 | 16.20 | 16.11 | 16.18 | 45,899 | -0.04(-0.22%) |
Feb 25, 2014 | 16.22 | 16.26 | 16.19 | 16.21 | 33,314 | -0.21(-1.31%) |
Feb 24, 2014 | 16.42 | 16.48 | 16.37 | 16.43 | 28,674 | +0.01(+0.06%) |
Feb 21, 2014 | 16.53 | 16.60 | 16.41 | 16.42 | 0 | -0.15(-0.89%) |
Feb 20, 2014 | 16.56 | 16.57 | 16.41 | 16.57 | 33,351 | -0.07(-0.43%) |
Feb 19, 2014 | 16.76 | 16.78 | 16.64 | 16.64 | 33,111 | -0.17(-1.01%) |
Feb 18, 2014 | 16.67 | 16.81 | 16.67 | 16.81 | 51,220 | -0.07(-0.41%) |
Feb 14, 2014 | 16.88 | 16.88 | 16.88 | 0 | -0.17(-1.00%) | |
Feb 13, 2014 | 16.86 | 17.05 | 16.82 | 17.05 | 32,864 | +0.24(+1.43%) |
Feb 12, 2014 | 16.80 | 16.86 | 16.77 | 16.81 | 71,169 | -0.11(-0.65%) |
Feb 11, 2014 | 16.67 | 16.99 | 16.67 | 16.92 | 316,454 | +0.49(+2.98%) |
Feb 10, 2014 | 16.36 | 16.47 | 16.36 | 16.43 | 25,079 | +0.18(+1.11%) |
Feb 07, 2014 | 16.17 | 16.25 | 16.10 | 16.25 | 0 | -0.01(-0.06%) |
Feb 06, 2014 | 16.26 | 16.26 | 16.18 | 16.26 | 29,589 | +0.08(+0.49%) |
Feb 05, 2014 | 16.26 | 16.26 | 16.14 | 16.18 | 34,552 | -0.20(-1.19%) |
Feb 04, 2014 | 16.27 | 16.40 | 16.27 | 16.38 | 37,208 | +0.02(+0.15%) |
Feb 03, 2014 | 16.58 | 16.63 | 16.30 | 16.35 | 55,653 | -0.29(-1.74%) |
Jan 31, 2014 | 16.54 | 16.69 | 16.45 | 16.64 | 0 | -0.08(-0.48%) |
Jan 30, 2014 | 16.77 | 16.77 | 16.64 | 16.72 | 25,749 | -0.15(-0.90%) |
Jan 29, 2014 | 16.85 | 16.96 | 16.82 | 16.87 | 32,799 | -0.04(-0.22%) |
Jan 28, 2014 | 16.78 | 16.93 | 16.73 | 16.91 | 52,376 | +0.39(+2.36%) |
Jan 27, 2014 | 16.57 | 16.62 | 16.42 | 16.52 | 44,127 | -0.16(-0.96%) |
Jan 24, 2014 | 16.90 | 16.91 | 16.68 | 16.68 | 0 | -0.61(-3.53%) |
Jan 23, 2014 | 16.97 | 17.30 | 16.92 | 17.29 | 35,128 | +0.39(+2.31%) |
Jan 22, 2014 | 17.05 | 17.05 | 16.85 | 16.90 | 37,358 | -0.42(-2.42%) |
Jan 21, 2014 | 17.28 | 17.38 | 17.15 | 17.32 | 72,701 | -1.86(-9.70%) |
Jan 17, 2014 | 19.18 | 19.18 | 19.18 | 0 | -0.10(-0.52%) | |
Jan 16, 2014 | 19.26 | 19.30 | 19.14 | 19.28 | 24,829 | +0.07(+0.36%) |
Jan 15, 2014 | 19.49 | 19.21 | 19.17 | 19.21 | 27,469 | -0.28(-1.44%) |
Jan 14, 2014 | 19.43 | 19.50 | 19.36 | 19.49 | 39,502 | +0.13(+0.70%) |
Jan 13, 2014 | 19.44 | 19.48 | 19.33 | 19.36 | 21,035 | -0.38(-1.95%) |
Jan 10, 2014 | 19.62 | 19.74 | 19.62 | 19.74 | 36,402 | -0.14(-0.70%) |
Jan 09, 2014 | 19.68 | 19.88 | 19.68 | 19.88 | 27,785 | +0.13(+0.66%) |
Jan 08, 2014 | 19.80 | 19.80 | 19.68 | 19.75 | 21,448 | +0.06(+0.30%) |
Jan 07, 2014 | 19.65 | 19.69 | 19.59 | 19.69 | 15,094 | -0.01(-0.05%) |
Jan 06, 2014 | 19.65 | 19.70 | 19.61 | 19.70 | 11,200 | +0.08(+0.41%) |
Jan 03, 2014 | 19.55 | 19.65 | 19.52 | 19.62 | 0 | +0.09(+0.47%) |