Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.22 | 18.22 | 17.99 | 18.15 | 27,226 | +0.20(+1.11%) |
Mar 28, 2014 | 18.08 | 18.10 | 17.94 | 17.95 | 20,481 | -0.09(-0.48%) |
Mar 27, 2014 | 17.95 | 18.12 | 17.79 | 18.04 | 17,960 | +0.13(+0.72%) |
Mar 26, 2014 | 17.95 | 18.02 | 17.85 | 17.91 | 35,727 | +0.01(+0.04%) |
Mar 25, 2014 | 17.84 | 17.95 | 17.59 | 17.90 | 15,559 | +0.21(+1.18%) |
Mar 24, 2014 | 18.04 | 18.05 | 17.61 | 17.69 | 99,673 | -0.22(-1.22%) |
Mar 21, 2014 | 17.98 | 18.14 | 17.90 | 17.91 | 9,490 | -0.02(-0.09%) |
Mar 20, 2014 | 18.06 | 18.21 | 17.87 | 17.93 | 51,219 | +0.02(+0.09%) |
Mar 19, 2014 | 17.98 | 18.15 | 17.80 | 17.91 | 39,546 | -0.04(-0.24%) |
Mar 18, 2014 | 17.91 | 18.01 | 17.78 | 17.96 | 25,839 | +0.19(+1.05%) |
Mar 17, 2014 | 17.50 | 17.82 | 17.28 | 17.77 | 30,813 | +0.44(+2.56%) |
Mar 14, 2014 | 17.36 | 17.45 | 17.28 | 17.33 | 23,238 | -0.19(-1.09%) |
Mar 13, 2014 | 17.65 | 17.65 | 17.42 | 17.52 | 30,444 | -0.04(-0.23%) |
Mar 12, 2014 | 17.41 | 17.60 | 17.18 | 17.56 | 138,561 | +0.08(+0.45%) |
Mar 11, 2014 | 17.65 | 17.79 | 17.48 | 17.48 | 26,783 | -0.11(-0.63%) |
Mar 10, 2014 | 17.53 | 17.83 | 17.47 | 17.59 | 23,656 | -0.06(-0.31%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.59 | 17.64 | 46,377 | -0.02(-0.13%) |
Mar 06, 2014 | 17.63 | 17.79 | 17.63 | 17.67 | 13,865 | +0.06(+0.31%) |
Mar 05, 2014 | 17.66 | 17.68 | 17.54 | 17.61 | 56,852 | -0.13(-0.76%) |
Mar 04, 2014 | 17.34 | 17.79 | 17.34 | 17.75 | 86,876 | +0.46(+2.66%) |
Mar 03, 2014 | 17.65 | 17.66 | 17.03 | 17.29 | 202,480 | -0.73(-4.04%) |
Feb 28, 2014 | 17.89 | 18.05 | 17.81 | 18.02 | 49,898 | +0.09(+0.49%) |
Feb 27, 2014 | 17.81 | 17.93 | 17.75 | 17.93 | 27,420 | +0.17(+0.98%) |
Feb 26, 2014 | 17.82 | 17.83 | 17.67 | 17.75 | 39,673 | -0.07(-0.40%) |
Feb 25, 2014 | 17.83 | 17.93 | 17.79 | 17.83 | 371,817 | -0.01(-0.04%) |
Feb 24, 2014 | 17.79 | 17.91 | 17.79 | 17.83 | 82,875 | +0.00(+0.00%) |
Feb 21, 2014 | 17.88 | 17.88 | 17.75 | 17.83 | 44,148 | -0.03(-0.18%) |
Feb 20, 2014 | 17.71 | 17.87 | 17.64 | 17.87 | 29,495 | +0.26(+1.48%) |
Feb 19, 2014 | 17.35 | 17.70 | 17.35 | 17.60 | 46,269 | +0.18(+1.02%) |
Feb 18, 2014 | 17.57 | 17.64 | 17.35 | 17.43 | 125,930 | -0.03(-0.20%) |
Feb 14, 2014 | 17.58 | 17.46 | 17.46 | 17.46 | 137,640 | -0.03(-0.18%) |
Feb 13, 2014 | 17.53 | 17.56 | 17.48 | 17.49 | 90,698 | +0.06(+0.32%) |
Feb 12, 2014 | 17.55 | 17.59 | 17.34 | 17.44 | 78,221 | +0.04(+0.23%) |
Feb 11, 2014 | 17.34 | 17.40 | 17.27 | 17.40 | 59,468 | +0.01(+0.05%) |
Feb 10, 2014 | 17.49 | 17.52 | 17.26 | 17.39 | 136,648 | +0.22(+1.29%) |
Feb 07, 2014 | 17.26 | 17.26 | 17.06 | 17.17 | 96,259 | +0.04(+0.23%) |
Feb 06, 2014 | 16.99 | 17.22 | 16.88 | 17.13 | 40,117 | +0.16(+0.92%) |
Feb 05, 2014 | 17.07 | 17.07 | 16.87 | 16.97 | 31,635 | +0.07(+0.39%) |
Feb 04, 2014 | 16.99 | 17.05 | 16.91 | 16.91 | 30,692 | +0.02(+0.11%) |
Feb 03, 2014 | 17.12 | 17.13 | 16.84 | 16.89 | 28,558 | -0.12(-0.70%) |
Jan 31, 2014 | 16.99 | 17.08 | 16.91 | 17.01 | 11,984 | -0.07(-0.43%) |
Jan 30, 2014 | 17.19 | 17.27 | 17.03 | 17.08 | 8,620 | -0.01(-0.05%) |
Jan 29, 2014 | 17.02 | 17.14 | 16.83 | 17.09 | 16,223 | +0.09(+0.54%) |
Jan 28, 2014 | 17.01 | 17.07 | 16.69 | 17.00 | 19,062 | +0.13(+0.77%) |
Jan 27, 2014 | 16.74 | 16.87 | 16.63 | 16.87 | 16,476 | +0.06(+0.33%) |
Jan 24, 2014 | 17.04 | 17.22 | 16.63 | 16.81 | 34,529 | -0.27(-1.58%) |
Jan 23, 2014 | 17.17 | 17.43 | 17.04 | 17.08 | 49,992 | +0.13(+0.79%) |
Jan 22, 2014 | 17.09 | 17.09 | 16.75 | 16.95 | 29,997 | +0.06(+0.33%) |
Jan 21, 2014 | 16.59 | 16.90 | 16.59 | 16.89 | 52,704 | +0.37(+2.25%) |
Jan 17, 2014 | 16.59 | 16.52 | 16.52 | 16.52 | 6,566 | -0.04(-0.24%) |
Jan 16, 2014 | 16.68 | 16.77 | 16.55 | 16.56 | 8,051 | -0.05(-0.28%) |
Jan 15, 2014 | 16.48 | 16.67 | 16.39 | 16.61 | 27,035 | +0.13(+0.77%) |
Jan 14, 2014 | 16.47 | 16.51 | 16.35 | 16.48 | 19,073 | +0.13(+0.82%) |
Jan 13, 2014 | 16.08 | 16.42 | 16.04 | 16.35 | 27,496 | -0.08(-0.47%) |
Jan 10, 2014 | 16.35 | 16.45 | 16.27 | 16.42 | 11,211 | +0.02(+0.13%) |
Jan 09, 2014 | 16.36 | 16.43 | 16.29 | 16.40 | 19,527 | +0.19(+1.19%) |
Jan 08, 2014 | 16.32 | 16.42 | 16.19 | 16.21 | 48,848 | -0.02(-0.14%) |
Jan 07, 2014 | 16.44 | 16.44 | 16.15 | 16.23 | 30,183 | +0.03(+0.17%) |
Jan 06, 2014 | 16.40 | 16.64 | 16.00 | 16.20 | 46,666 | +0.21(+1.29%) |
Jan 03, 2014 | 16.03 | 16.07 | 15.97 | 16.00 | 14,088 | +0.11(+0.66%) |