Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.76 | 18.83 | 18.59 | 18.69 | 329,288 | +0.05(+0.26%) |
Mar 28, 2014 | 17.96 | 18.72 | 17.96 | 18.64 | 481,582 | +0.68(+3.78%) |
Mar 27, 2014 | 17.88 | 18.19 | 17.84 | 17.96 | 408,351 | +0.06(+0.33%) |
Mar 26, 2014 | 17.94 | 18.09 | 17.74 | 17.91 | 443,790 | +0.09(+0.49%) |
Mar 25, 2014 | 18.10 | 18.19 | 17.75 | 17.82 | 422,316 | -0.22(-1.24%) |
Mar 24, 2014 | 18.33 | 18.40 | 17.84 | 18.04 | 374,994 | -0.27(-1.48%) |
Mar 21, 2014 | 17.96 | 18.40 | 17.91 | 18.31 | 1,351,864 | +0.32(+1.78%) |
Mar 20, 2014 | 18.47 | 18.47 | 17.95 | 17.99 | 592,470 | -0.45(-2.42%) |
Mar 19, 2014 | 19.09 | 19.10 | 18.24 | 18.44 | 496,185 | -0.60(-3.16%) |
Mar 18, 2014 | 18.18 | 19.09 | 18.12 | 19.04 | 800,447 | +0.84(+4.59%) |
Mar 17, 2014 | 18.15 | 18.38 | 18.05 | 18.21 | 450,673 | +0.15(+0.81%) |
Mar 14, 2014 | 17.94 | 18.29 | 17.93 | 18.06 | 339,105 | +0.12(+0.65%) |
Mar 13, 2014 | 18.04 | 18.05 | 17.80 | 17.95 | 339,760 | -0.06(-0.32%) |
Mar 12, 2014 | 17.98 | 18.06 | 17.85 | 18.00 | 277,908 | +0.00(+0.00%) |
Mar 11, 2014 | 18.08 | 18.17 | 17.90 | 18.00 | 352,339 | -0.04(-0.22%) |
Mar 10, 2014 | 18.06 | 18.18 | 17.80 | 18.04 | 407,211 | -0.05(-0.27%) |
Mar 07, 2014 | 18.30 | 18.45 | 17.99 | 18.09 | 293,620 | -0.21(-1.17%) |
Mar 06, 2014 | 18.47 | 18.66 | 18.29 | 18.30 | 257,226 | -0.09(-0.48%) |
Mar 05, 2014 | 18.40 | 18.55 | 18.29 | 18.39 | 263,052 | -0.01(-0.05%) |
Mar 04, 2014 | 18.59 | 18.70 | 18.34 | 18.40 | 244,380 | -0.06(-0.32%) |
Mar 03, 2014 | 18.62 | 18.83 | 18.28 | 18.46 | 305,548 | -0.31(-1.66%) |
Feb 28, 2014 | 18.21 | 19.13 | 18.20 | 18.77 | 660,297 | +1.04(+5.86%) |
Feb 27, 2014 | 17.77 | 17.79 | 17.37 | 17.73 | 506,779 | -0.13(-0.71%) |
Feb 26, 2014 | 17.91 | 18.08 | 17.83 | 17.86 | 264,627 | +0.00(+0.00%) |
Feb 25, 2014 | 17.61 | 17.98 | 17.61 | 17.86 | 407,987 | +0.29(+1.66%) |
Feb 24, 2014 | 17.77 | 17.88 | 17.49 | 17.57 | 449,102 | -0.24(-1.36%) |
Feb 21, 2014 | 17.77 | 18.16 | 17.67 | 17.81 | 494,307 | +0.11(+0.60%) |
Feb 20, 2014 | 17.41 | 17.78 | 17.41 | 17.70 | 551,546 | +0.21(+1.22%) |
Feb 19, 2014 | 17.34 | 17.60 | 17.21 | 17.49 | 505,701 | +0.17(+1.01%) |
Feb 18, 2014 | 17.41 | 17.41 | 16.80 | 17.31 | 486,689 | -0.17(-0.94%) |
Feb 14, 2014 | 17.37 | 17.48 | 17.48 | 17.48 | 229,128 | +0.10(+0.56%) |
Feb 13, 2014 | 17.72 | 17.82 | 17.36 | 17.38 | 539,883 | -0.44(-2.45%) |
Feb 12, 2014 | 17.71 | 17.82 | 17.66 | 17.82 | 340,001 | +0.09(+0.49%) |
Feb 11, 2014 | 17.76 | 17.84 | 17.47 | 17.73 | 443,577 | -0.39(-2.14%) |
Feb 10, 2014 | 18.00 | 18.17 | 17.81 | 18.12 | 245,297 | +0.12(+0.65%) |
Feb 07, 2014 | 18.04 | 18.29 | 17.87 | 18.00 | 463,871 | -0.03(-0.16%) |
Feb 06, 2014 | 17.65 | 18.03 | 17.58 | 18.03 | 466,841 | +0.38(+2.15%) |
Feb 05, 2014 | 17.43 | 17.68 | 17.43 | 17.65 | 425,759 | +0.21(+1.23%) |
Feb 04, 2014 | 17.34 | 17.46 | 17.09 | 17.44 | 307,603 | +0.17(+1.01%) |
Feb 03, 2014 | 17.44 | 17.46 | 17.05 | 17.27 | 533,920 | -0.18(-1.06%) |
Jan 31, 2014 | 17.21 | 17.50 | 17.02 | 17.45 | 326,794 | +0.09(+0.50%) |
Jan 30, 2014 | 17.58 | 17.58 | 17.19 | 17.36 | 216,279 | -0.12(-0.67%) |
Jan 29, 2014 | 17.48 | 17.80 | 17.44 | 17.48 | 236,727 | -0.10(-0.55%) |
Jan 28, 2014 | 17.63 | 17.96 | 17.48 | 17.58 | 315,613 | +0.05(+0.28%) |
Jan 27, 2014 | 17.77 | 18.03 | 17.34 | 17.53 | 267,484 | -0.21(-1.20%) |
Jan 24, 2014 | 17.99 | 18.05 | 17.50 | 17.74 | 294,184 | -0.25(-1.40%) |
Jan 23, 2014 | 18.13 | 18.33 | 17.87 | 17.99 | 289,211 | -0.14(-0.75%) |
Jan 22, 2014 | 18.13 | 18.30 | 17.97 | 18.13 | 372,912 | -0.02(-0.11%) |
Jan 21, 2014 | 18.10 | 18.17 | 17.80 | 18.15 | 378,426 | +0.17(+0.92%) |
Jan 17, 2014 | 18.13 | 17.98 | 17.98 | 17.98 | 289,268 | -0.21(-1.17%) |
Jan 16, 2014 | 18.30 | 18.41 | 17.91 | 18.20 | 347,273 | -0.20(-1.11%) |
Jan 15, 2014 | 18.23 | 18.56 | 18.05 | 18.40 | 464,412 | +0.17(+0.96%) |
Jan 14, 2014 | 17.79 | 18.37 | 17.79 | 18.23 | 415,621 | +0.46(+2.57%) |
Jan 13, 2014 | 17.93 | 18.01 | 17.65 | 17.77 | 277,878 | -0.17(-0.92%) |
Jan 10, 2014 | 17.95 | 18.12 | 17.83 | 17.94 | 270,282 | -0.03(-0.16%) |
Jan 09, 2014 | 17.91 | 17.96 | 17.58 | 17.96 | 394,103 | +0.00(+0.00%) |
Jan 08, 2014 | 18.02 | 18.13 | 17.84 | 17.96 | 273,556 | -0.02(-0.11%) |
Jan 07, 2014 | 18.52 | 18.52 | 17.96 | 17.98 | 530,692 | -0.41(-2.22%) |
Jan 06, 2014 | 18.60 | 18.72 | 18.18 | 18.39 | 300,858 | -0.20(-1.10%) |
Jan 03, 2014 | 18.31 | 18.68 | 18.31 | 18.60 | 217,832 | +0.17(+0.90%) |