Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.71 | 19.06 | 18.55 | 19.05 | 899,914 | +0.49(+2.62%) |
Mar 28, 2014 | 18.39 | 18.69 | 18.36 | 18.57 | 707,564 | +0.20(+1.11%) |
Mar 27, 2014 | 18.28 | 18.65 | 18.28 | 18.36 | 828,557 | +0.09(+0.52%) |
Mar 26, 2014 | 18.22 | 18.37 | 18.14 | 18.27 | 1,103,838 | +0.16(+0.88%) |
Mar 25, 2014 | 18.55 | 18.77 | 17.96 | 18.11 | 747,627 | -0.44(-2.35%) |
Mar 24, 2014 | 18.50 | 18.58 | 18.24 | 18.55 | 941,722 | +0.16(+0.87%) |
Mar 21, 2014 | 18.38 | 18.55 | 18.19 | 18.39 | 1,659,644 | +0.12(+0.68%) |
Mar 20, 2014 | 17.74 | 18.34 | 17.71 | 18.26 | 783,750 | +0.52(+2.95%) |
Mar 19, 2014 | 17.82 | 17.99 | 17.69 | 17.74 | 800,646 | -0.07(-0.37%) |
Mar 18, 2014 | 17.42 | 18.05 | 17.38 | 17.80 | 1,698,678 | +0.42(+2.43%) |
Mar 17, 2014 | 16.95 | 17.41 | 16.89 | 17.38 | 1,011,256 | +0.47(+2.79%) |
Mar 14, 2014 | 16.92 | 17.08 | 16.78 | 16.91 | 734,633 | -0.01(-0.09%) |
Mar 13, 2014 | 17.03 | 17.09 | 16.85 | 16.92 | 1,096,330 | -0.07(-0.43%) |
Mar 12, 2014 | 16.97 | 17.09 | 16.82 | 17.00 | 942,461 | -0.08(-0.49%) |
Mar 11, 2014 | 17.14 | 17.18 | 16.95 | 17.08 | 1,544,837 | -0.05(-0.30%) |
Mar 10, 2014 | 17.10 | 17.20 | 16.92 | 17.13 | 1,110,887 | +0.04(+0.21%) |
Mar 07, 2014 | 17.32 | 17.41 | 16.94 | 17.10 | 1,463,199 | -0.22(-1.25%) |
Mar 06, 2014 | 17.31 | 17.46 | 17.19 | 17.31 | 1,696,580 | +0.00(+0.00%) |
Mar 05, 2014 | 17.75 | 17.93 | 17.29 | 17.31 | 1,152,007 | -0.45(-2.52%) |
Mar 04, 2014 | 17.76 | 18.10 | 17.46 | 17.76 | 1,906,524 | +0.12(+0.66%) |
Mar 03, 2014 | 16.82 | 18.23 | 16.82 | 17.65 | 2,223,388 | +1.17(+7.11%) |
Feb 28, 2014 | 16.79 | 16.83 | 16.37 | 16.47 | 1,607,589 | -0.40(-2.36%) |
Feb 27, 2014 | 16.27 | 17.33 | 16.27 | 16.87 | 2,104,508 | +0.69(+4.29%) |
Feb 26, 2014 | 17.67 | 17.69 | 15.40 | 16.18 | 3,073,649 | -1.44(-8.17%) |
Feb 25, 2014 | 17.82 | 17.86 | 17.60 | 17.62 | 961,380 | -0.21(-1.18%) |
Feb 24, 2014 | 18.09 | 18.14 | 17.80 | 17.83 | 640,901 | -0.25(-1.40%) |
Feb 21, 2014 | 18.01 | 18.14 | 17.93 | 18.08 | 502,031 | +0.12(+0.68%) |
Feb 20, 2014 | 17.88 | 18.00 | 17.75 | 17.96 | 400,706 | +0.13(+0.73%) |
Feb 19, 2014 | 17.80 | 17.90 | 17.67 | 17.83 | 851,435 | -0.04(-0.20%) |
Feb 18, 2014 | 18.18 | 18.25 | 17.83 | 17.86 | 687,826 | -0.33(-1.79%) |
Feb 14, 2014 | 18.26 | 18.19 | 18.19 | 18.19 | 556,934 | -0.10(-0.55%) |
Feb 13, 2014 | 17.85 | 18.42 | 17.82 | 18.29 | 929,985 | +0.36(+2.02%) |
Feb 12, 2014 | 18.27 | 18.41 | 17.90 | 17.93 | 937,652 | -0.33(-1.82%) |
Feb 11, 2014 | 18.27 | 18.36 | 18.12 | 18.26 | 692,309 | +0.14(+0.76%) |
Feb 10, 2014 | 18.17 | 18.17 | 17.98 | 18.12 | 563,535 | -0.07(-0.40%) |
Feb 07, 2014 | 18.25 | 18.37 | 18.07 | 18.20 | 478,928 | +0.04(+0.24%) |
Feb 06, 2014 | 18.05 | 18.22 | 17.96 | 18.15 | 472,949 | +0.11(+0.60%) |
Feb 05, 2014 | 18.46 | 18.55 | 18.01 | 18.04 | 1,071,755 | -0.54(-2.92%) |
Feb 04, 2014 | 19.00 | 19.00 | 18.57 | 18.59 | 1,009,032 | -0.35(-1.87%) |
Feb 03, 2014 | 19.55 | 19.58 | 18.94 | 18.94 | 1,668,215 | -0.59(-3.03%) |
Jan 31, 2014 | 19.26 | 19.75 | 19.26 | 19.53 | 875,591 | +0.04(+0.22%) |
Jan 30, 2014 | 19.53 | 19.63 | 19.34 | 19.49 | 1,220,666 | +0.17(+0.86%) |
Jan 29, 2014 | 19.60 | 19.63 | 19.23 | 19.32 | 1,359,155 | -0.50(-2.52%) |
Jan 28, 2014 | 19.68 | 19.88 | 19.54 | 19.82 | 1,166,350 | +0.20(+0.99%) |
Jan 27, 2014 | 19.78 | 19.85 | 19.58 | 19.63 | 1,390,924 | -0.15(-0.77%) |
Jan 24, 2014 | 19.97 | 19.97 | 19.65 | 19.78 | 1,455,706 | -0.26(-1.30%) |
Jan 23, 2014 | 20.06 | 20.10 | 19.82 | 20.04 | 612,608 | -0.09(-0.43%) |
Jan 22, 2014 | 20.10 | 20.16 | 19.88 | 20.13 | 689,019 | +0.03(+0.14%) |
Jan 21, 2014 | 19.75 | 20.10 | 19.73 | 20.10 | 827,352 | +0.43(+2.21%) |
Jan 17, 2014 | 19.84 | 19.66 | 19.66 | 19.66 | 1,714,515 | -0.17(-0.87%) |
Jan 16, 2014 | 19.78 | 19.90 | 19.66 | 19.84 | 698,212 | -0.01(-0.07%) |
Jan 15, 2014 | 19.71 | 20.07 | 19.71 | 19.85 | 703,434 | +0.14(+0.70%) |
Jan 14, 2014 | 19.52 | 19.75 | 19.47 | 19.71 | 734,497 | +0.22(+1.15%) |
Jan 13, 2014 | 19.51 | 19.76 | 19.41 | 19.49 | 1,064,810 | -0.11(-0.55%) |
Jan 10, 2014 | 19.66 | 19.73 | 19.41 | 19.60 | 1,645,000 | -0.05(-0.26%) |
Jan 09, 2014 | 19.86 | 19.86 | 19.58 | 19.65 | 1,430,429 | -0.18(-0.91%) |
Jan 08, 2014 | 19.48 | 19.83 | 19.36 | 19.83 | 1,412,973 | +0.32(+1.63%) |
Jan 07, 2014 | 19.18 | 19.71 | 19.13 | 19.51 | 1,060,086 | +0.37(+1.93%) |
Jan 06, 2014 | 18.90 | 19.20 | 18.83 | 19.14 | 768,089 | +0.32(+1.69%) |
Jan 03, 2014 | 18.53 | 18.90 | 18.46 | 18.82 | 538,308 | +0.27(+1.48%) |