Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.31 | 18.54 | 18.28 | 18.37 | 659,202 | +0.12(+0.66%) |
Mar 28, 2014 | 18.09 | 18.31 | 18.06 | 18.25 | 247,547 | +0.19(+1.04%) |
Mar 27, 2014 | 17.98 | 18.12 | 17.90 | 18.06 | 418,639 | +0.04(+0.24%) |
Mar 26, 2014 | 17.92 | 18.12 | 17.81 | 18.02 | 711,980 | +0.69(+3.95%) |
Mar 25, 2014 | 17.35 | 17.42 | 17.25 | 17.33 | 287,007 | -0.02(-0.11%) |
Mar 24, 2014 | 17.31 | 17.45 | 17.12 | 17.35 | 379,386 | -0.00(-0.03%) |
Mar 21, 2014 | 17.22 | 17.37 | 17.13 | 17.36 | 507,212 | +0.35(+2.06%) |
Mar 20, 2014 | 17.00 | 17.03 | 16.90 | 17.01 | 272,176 | -0.02(-0.14%) |
Mar 19, 2014 | 17.04 | 17.12 | 16.93 | 17.03 | 272,947 | -0.04(-0.22%) |
Mar 18, 2014 | 17.09 | 17.14 | 17.04 | 17.07 | 299,729 | -0.02(-0.14%) |
Mar 17, 2014 | 16.99 | 17.13 | 16.96 | 17.09 | 195,160 | +0.13(+0.79%) |
Mar 14, 2014 | 16.97 | 17.01 | 16.88 | 16.96 | 167,890 | -0.04(-0.23%) |
Mar 13, 2014 | 16.97 | 17.11 | 16.97 | 17.00 | 243,080 | +0.11(+0.68%) |
Mar 12, 2014 | 16.85 | 16.97 | 16.80 | 16.88 | 249,173 | -0.02(-0.11%) |
Mar 11, 2014 | 16.99 | 17.08 | 16.84 | 16.90 | 281,542 | -0.10(-0.56%) |
Mar 10, 2014 | 17.03 | 17.11 | 16.96 | 17.00 | 218,755 | -0.05(-0.31%) |
Mar 07, 2014 | 17.24 | 17.24 | 16.91 | 17.05 | 403,340 | -0.27(-1.55%) |
Mar 06, 2014 | 17.37 | 17.41 | 17.32 | 17.32 | 178,463 | -0.02(-0.11%) |
Mar 05, 2014 | 17.20 | 17.35 | 17.19 | 17.34 | 203,183 | +0.14(+0.84%) |
Mar 04, 2014 | 17.26 | 17.27 | 17.14 | 17.19 | 314,007 | +0.02(+0.14%) |
Mar 03, 2014 | 17.17 | 17.26 | 17.11 | 17.17 | 219,622 | -0.10(-0.55%) |
Feb 28, 2014 | 17.30 | 17.48 | 17.11 | 17.26 | 587,138 | -0.04(-0.22%) |
Feb 27, 2014 | 17.13 | 17.55 | 17.13 | 17.30 | 320,409 | +0.17(+1.01%) |
Feb 26, 2014 | 17.18 | 17.23 | 17.07 | 17.13 | 205,899 | -0.10(-0.58%) |
Feb 25, 2014 | 17.26 | 17.28 | 17.18 | 17.23 | 219,622 | -0.10(-0.58%) |
Feb 24, 2014 | 17.20 | 17.38 | 17.20 | 17.33 | 251,483 | +0.17(+0.98%) |
Feb 21, 2014 | 17.12 | 17.18 | 17.06 | 17.16 | 197,537 | +0.07(+0.44%) |
Feb 20, 2014 | 16.97 | 17.16 | 16.97 | 17.09 | 223,047 | +0.08(+0.45%) |
Feb 19, 2014 | 17.07 | 17.17 | 16.96 | 17.01 | 267,431 | -0.12(-0.69%) |
Feb 18, 2014 | 17.12 | 17.24 | 17.06 | 17.13 | 351,393 | +0.05(+0.31%) |
Feb 14, 2014 | 17.01 | 17.08 | 17.08 | 17.08 | 245,994 | +0.04(+0.25%) |
Feb 13, 2014 | 16.80 | 17.06 | 16.79 | 17.04 | 307,575 | +0.15(+0.90%) |
Feb 12, 2014 | 16.76 | 16.94 | 16.76 | 16.88 | 299,429 | +0.14(+0.82%) |
Feb 11, 2014 | 16.67 | 16.82 | 16.62 | 16.75 | 288,110 | +0.08(+0.46%) |
Feb 10, 2014 | 16.79 | 16.79 | 16.53 | 16.67 | 310,719 | -0.12(-0.71%) |
Feb 07, 2014 | 16.99 | 17.06 | 16.76 | 16.79 | 287,271 | -0.09(-0.51%) |
Feb 06, 2014 | 16.55 | 16.94 | 16.49 | 16.87 | 387,607 | +0.30(+1.84%) |
Feb 05, 2014 | 16.11 | 16.60 | 16.06 | 16.57 | 315,138 | +0.44(+2.74%) |
Feb 04, 2014 | 16.20 | 16.29 | 16.12 | 16.13 | 359,794 | -0.05(-0.32%) |
Feb 03, 2014 | 16.37 | 16.49 | 16.16 | 16.18 | 609,720 | -0.12(-0.73%) |
Jan 31, 2014 | 16.11 | 16.44 | 16.07 | 16.30 | 218,348 | +0.04(+0.23%) |
Jan 30, 2014 | 16.06 | 16.29 | 16.03 | 16.26 | 215,444 | +0.26(+1.63%) |
Jan 29, 2014 | 16.25 | 16.25 | 15.94 | 16.00 | 226,496 | -0.26(-1.58%) |
Jan 28, 2014 | 16.11 | 16.28 | 16.00 | 16.26 | 305,364 | +0.10(+0.59%) |
Jan 27, 2014 | 16.26 | 16.42 | 16.10 | 16.16 | 373,607 | -0.07(-0.41%) |
Jan 24, 2014 | 16.30 | 16.31 | 16.12 | 16.23 | 239,587 | -0.08(-0.47%) |
Jan 23, 2014 | 16.21 | 16.39 | 16.18 | 16.30 | 191,272 | -0.00(-0.03%) |
Jan 22, 2014 | 16.42 | 16.50 | 16.26 | 16.31 | 236,594 | -0.02(-0.15%) |
Jan 21, 2014 | 16.37 | 16.37 | 16.25 | 16.33 | 254,002 | -0.04(-0.26%) |
Jan 17, 2014 | 16.15 | 16.38 | 16.38 | 16.38 | 239,004 | +0.14(+0.87%) |
Jan 16, 2014 | 16.15 | 16.29 | 16.14 | 16.24 | 228,504 | +0.15(+0.94%) |
Jan 15, 2014 | 16.07 | 16.23 | 16.02 | 16.08 | 264,215 | +0.01(+0.09%) |
Jan 14, 2014 | 16.09 | 16.19 | 16.04 | 16.07 | 243,317 | -0.10(-0.64%) |
Jan 13, 2014 | 16.24 | 16.24 | 16.05 | 16.17 | 211,356 | -0.05(-0.32%) |
Jan 10, 2014 | 16.06 | 16.26 | 16.05 | 16.23 | 194,051 | +0.08(+0.50%) |
Jan 09, 2014 | 16.05 | 16.25 | 15.92 | 16.15 | 266,959 | -0.00(-0.03%) |
Jan 08, 2014 | 16.20 | 16.20 | 15.99 | 16.15 | 284,729 | -0.07(-0.44%) |
Jan 07, 2014 | 16.26 | 16.35 | 16.16 | 16.22 | 233,957 | -0.08(-0.52%) |
Jan 06, 2014 | 16.41 | 16.41 | 16.17 | 16.31 | 276,163 | -0.14(-0.86%) |
Jan 03, 2014 | 16.50 | 16.54 | 16.36 | 16.45 | 148,844 | +0.01(+0.06%) |