Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.33 | 23.16 | 22.33 | 22.87 | 108,594 | +0.63(+2.83%) |
Mar 28, 2014 | 22.52 | 23.01 | 22.14 | 22.24 | 41,249 | -0.33(-1.46%) |
Mar 27, 2014 | 22.59 | 22.61 | 22.24 | 22.57 | 56,475 | +0.05(+0.22%) |
Mar 26, 2014 | 23.00 | 23.15 | 22.50 | 22.52 | 84,356 | -0.34(-1.49%) |
Mar 25, 2014 | 22.85 | 23.05 | 22.70 | 22.86 | 60,330 | +0.19(+0.84%) |
Mar 24, 2014 | 22.61 | 23.02 | 22.42 | 22.67 | 75,550 | +0.03(+0.13%) |
Mar 21, 2014 | 22.00 | 23.12 | 22.00 | 22.64 | 183,373 | +0.69(+3.14%) |
Mar 20, 2014 | 22.05 | 22.29 | 21.84 | 21.95 | 37,596 | -0.04(-0.18%) |
Mar 19, 2014 | 22.10 | 22.24 | 21.75 | 21.99 | 345,778 | -0.11(-0.50%) |
Mar 18, 2014 | 22.48 | 22.95 | 22.05 | 22.10 | 92,116 | -0.39(-1.73%) |
Mar 17, 2014 | 22.62 | 22.90 | 22.09 | 22.49 | 66,283 | +0.09(+0.40%) |
Mar 14, 2014 | 22.50 | 22.98 | 22.22 | 22.40 | 55,345 | -0.11(-0.49%) |
Mar 13, 2014 | 22.99 | 23.24 | 22.25 | 22.51 | 80,020 | -0.36(-1.57%) |
Mar 12, 2014 | 21.91 | 23.14 | 21.87 | 22.87 | 180,528 | +0.91(+4.14%) |
Mar 11, 2014 | 22.19 | 22.54 | 21.84 | 21.96 | 45,416 | -0.23(-1.04%) |
Mar 10, 2014 | 22.03 | 22.58 | 21.92 | 22.19 | 44,941 | +0.27(+1.23%) |
Mar 07, 2014 | 21.54 | 21.99 | 21.34 | 21.92 | 98,642 | +0.39(+1.81%) |
Mar 06, 2014 | 21.10 | 21.59 | 21.01 | 21.53 | 77,958 | +0.34(+1.60%) |
Mar 05, 2014 | 21.10 | 21.29 | 20.61 | 21.19 | 47,594 | +0.09(+0.43%) |
Mar 04, 2014 | 20.70 | 21.25 | 20.70 | 21.10 | 101,233 | +0.85(+4.20%) |
Mar 03, 2014 | 20.02 | 20.52 | 19.91 | 20.25 | 52,791 | -0.01(-0.05%) |
Feb 28, 2014 | 20.44 | 20.71 | 20.10 | 20.26 | 35,028 | -0.13(-0.64%) |
Feb 27, 2014 | 20.05 | 20.41 | 20.05 | 20.39 | 20,794 | +0.23(+1.14%) |
Feb 26, 2014 | 19.85 | 20.25 | 19.75 | 20.16 | 46,695 | +0.26(+1.31%) |
Feb 25, 2014 | 20.10 | 20.21 | 19.50 | 19.90 | 93,859 | -0.19(-0.95%) |
Feb 24, 2014 | 20.32 | 20.53 | 20.06 | 20.09 | 45,622 | +0.07(+0.35%) |
Feb 21, 2014 | 19.80 | 20.78 | 19.50 | 20.02 | 92,653 | +1.11(+5.87%) |
Feb 20, 2014 | 18.54 | 19.06 | 18.53 | 18.91 | 24,465 | +0.48(+2.60%) |
Feb 19, 2014 | 19.00 | 19.25 | 18.43 | 18.43 | 31,318 | -0.51(-2.69%) |
Feb 18, 2014 | 18.72 | 19.35 | 18.70 | 18.94 | 69,563 | +0.16(+0.85%) |
Feb 14, 2014 | 17.71 | 18.78 | 18.78 | 18.78 | 88,900 | +1.09(+6.16%) |
Feb 13, 2014 | 17.39 | 17.79 | 17.39 | 17.69 | 12,897 | +0.11(+0.63%) |
Feb 12, 2014 | 17.50 | 18.03 | 17.45 | 17.58 | 24,888 | +0.04(+0.23%) |
Feb 11, 2014 | 17.27 | 17.55 | 17.27 | 17.54 | 25,290 | +0.12(+0.69%) |
Feb 10, 2014 | 17.30 | 17.47 | 17.16 | 17.42 | 48,823 | +0.02(+0.11%) |
Feb 07, 2014 | 17.38 | 17.43 | 17.20 | 17.40 | 39,133 | +0.05(+0.29%) |
Feb 06, 2014 | 17.21 | 17.52 | 17.14 | 17.35 | 31,275 | +0.25(+1.46%) |
Feb 05, 2014 | 17.03 | 17.18 | 16.85 | 17.10 | 46,382 | -0.05(-0.29%) |
Feb 04, 2014 | 17.12 | 17.30 | 16.85 | 17.15 | 64,435 | +0.05(+0.29%) |
Feb 03, 2014 | 17.58 | 17.58 | 16.55 | 17.10 | 105,763 | -0.57(-3.23%) |
Jan 31, 2014 | 17.22 | 17.71 | 17.22 | 17.67 | 45,200 | +0.17(+0.97%) |
Jan 30, 2014 | 17.50 | 17.59 | 17.34 | 17.50 | 62,788 | +0.24(+1.39%) |
Jan 29, 2014 | 17.14 | 17.40 | 16.92 | 17.26 | 42,227 | -0.11(-0.63%) |
Jan 28, 2014 | 17.20 | 17.41 | 16.99 | 17.37 | 56,047 | +0.11(+0.64%) |
Jan 27, 2014 | 17.25 | 17.50 | 17.02 | 17.26 | 32,227 | +0.03(+0.17%) |
Jan 24, 2014 | 17.18 | 17.50 | 16.65 | 17.23 | 58,234 | -0.13(-0.75%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.08 | 17.36 | 37,471 | -0.33(-1.87%) |
Jan 22, 2014 | 17.84 | 17.86 | 17.65 | 17.69 | 28,852 | -0.12(-0.67%) |
Jan 21, 2014 | 17.91 | 18.06 | 17.62 | 17.81 | 22,204 | +0.10(+0.56%) |
Jan 17, 2014 | 18.04 | 17.71 | 17.71 | 17.71 | 16,400 | -0.29(-1.61%) |
Jan 16, 2014 | 17.65 | 18.04 | 17.65 | 18.00 | 26,689 | +0.27(+1.52%) |
Jan 15, 2014 | 18.37 | 18.48 | 17.67 | 17.73 | 35,622 | -0.64(-3.48%) |
Jan 14, 2014 | 17.98 | 18.48 | 17.98 | 18.37 | 34,347 | +0.40(+2.23%) |
Jan 13, 2014 | 18.27 | 18.64 | 17.64 | 17.97 | 56,300 | -0.42(-2.28%) |
Jan 10, 2014 | 18.46 | 18.46 | 18.02 | 18.39 | 23,624 | -0.06(-0.33%) |
Jan 09, 2014 | 18.26 | 18.51 | 17.98 | 18.45 | 49,306 | +0.20(+1.10%) |
Jan 08, 2014 | 17.39 | 18.50 | 17.39 | 18.25 | 211,700 | +0.80(+4.58%) |
Jan 07, 2014 | 17.17 | 17.50 | 17.17 | 17.45 | 49,477 | +0.31(+1.81%) |
Jan 06, 2014 | 17.03 | 17.27 | 16.59 | 17.14 | 42,600 | +0.13(+0.76%) |
Jan 03, 2014 | 17.00 | 17.15 | 16.90 | 17.01 | 18,903 | +0.01(+0.06%) |