Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.73 | 16.22 | 15.55 | 16.14 | 171,785 | +0.43(+2.74%) |
Mar 28, 2014 | 16.03 | 16.32 | 15.59 | 15.71 | 80,022 | -0.34(-2.12%) |
Mar 27, 2014 | 16.34 | 16.64 | 15.92 | 16.05 | 70,951 | -0.24(-1.47%) |
Mar 26, 2014 | 16.72 | 16.85 | 16.27 | 16.29 | 131,474 | -0.32(-1.93%) |
Mar 25, 2014 | 16.87 | 16.91 | 16.59 | 16.61 | 38,568 | -0.13(-0.78%) |
Mar 24, 2014 | 17.05 | 17.05 | 16.68 | 16.74 | 79,597 | -0.31(-1.82%) |
Mar 21, 2014 | 17.10 | 17.26 | 17.00 | 17.05 | 147,974 | -0.05(-0.29%) |
Mar 20, 2014 | 17.00 | 17.29 | 16.99 | 17.10 | 63,530 | +0.08(+0.47%) |
Mar 19, 2014 | 17.25 | 17.33 | 16.94 | 17.02 | 61,407 | -0.29(-1.68%) |
Mar 18, 2014 | 16.88 | 17.35 | 16.88 | 17.31 | 63,907 | +0.48(+2.85%) |
Mar 17, 2014 | 16.72 | 17.01 | 16.71 | 16.83 | 99,223 | +0.13(+0.78%) |
Mar 14, 2014 | 16.50 | 16.73 | 16.50 | 16.70 | 76,097 | +0.14(+0.85%) |
Mar 13, 2014 | 16.92 | 17.09 | 16.52 | 16.56 | 108,399 | -0.36(-2.13%) |
Mar 12, 2014 | 16.74 | 16.98 | 16.71 | 16.92 | 68,698 | +0.08(+0.48%) |
Mar 11, 2014 | 17.18 | 17.18 | 16.63 | 16.84 | 83,573 | -0.27(-1.58%) |
Mar 10, 2014 | 16.95 | 17.29 | 16.91 | 17.11 | 148,572 | +0.14(+0.82%) |
Mar 07, 2014 | 17.00 | 17.10 | 16.93 | 16.97 | 119,584 | -0.02(-0.12%) |
Mar 06, 2014 | 16.91 | 17.04 | 16.83 | 16.99 | 66,531 | +0.11(+0.65%) |
Mar 05, 2014 | 16.87 | 17.00 | 16.66 | 16.88 | 62,968 | -0.05(-0.30%) |
Mar 04, 2014 | 17.09 | 17.38 | 16.88 | 16.93 | 142,818 | -0.04(-0.24%) |
Mar 03, 2014 | 16.68 | 17.01 | 16.54 | 16.97 | 110,404 | +0.22(+1.31%) |
Feb 28, 2014 | 16.46 | 16.89 | 16.46 | 16.75 | 91,410 | +0.29(+1.76%) |
Feb 27, 2014 | 16.43 | 16.55 | 16.28 | 16.46 | 43,145 | +0.02(+0.12%) |
Feb 26, 2014 | 16.30 | 16.54 | 16.09 | 16.44 | 65,689 | +0.13(+0.80%) |
Feb 25, 2014 | 16.55 | 16.69 | 16.21 | 16.31 | 83,428 | -0.26(-1.57%) |
Feb 24, 2014 | 16.27 | 16.66 | 16.27 | 16.57 | 124,971 | +0.18(+1.10%) |
Feb 21, 2014 | 16.11 | 16.41 | 16.04 | 16.39 | 195,148 | +0.30(+1.86%) |
Feb 20, 2014 | 16.01 | 16.13 | 15.77 | 16.09 | 55,683 | +0.08(+0.50%) |
Feb 19, 2014 | 16.11 | 16.19 | 16.00 | 16.01 | 158,951 | -0.20(-1.23%) |
Feb 18, 2014 | 15.63 | 16.38 | 15.63 | 16.21 | 226,445 | +0.67(+4.31%) |
Feb 14, 2014 | 15.50 | 15.54 | 15.54 | 15.54 | 180,500 | +0.01(+0.06%) |
Feb 13, 2014 | 15.02 | 15.77 | 15.02 | 15.53 | 306,956 | +0.38(+2.51%) |
Feb 12, 2014 | 16.09 | 16.09 | 15.12 | 15.15 | 302,645 | -0.94(-5.84%) |
Feb 11, 2014 | 17.02 | 17.22 | 15.39 | 16.09 | 493,737 | -1.18(-6.83%) |
Feb 10, 2014 | 17.46 | 17.48 | 17.19 | 17.27 | 98,757 | -0.21(-1.20%) |
Feb 07, 2014 | 17.31 | 17.52 | 17.18 | 17.48 | 103,079 | +0.18(+1.04%) |
Feb 06, 2014 | 17.50 | 17.54 | 17.18 | 17.30 | 59,317 | -0.15(-0.86%) |
Feb 05, 2014 | 17.44 | 17.74 | 17.35 | 17.45 | 74,705 | -0.11(-0.63%) |
Feb 04, 2014 | 17.49 | 17.62 | 17.15 | 17.56 | 112,344 | +0.09(+0.52%) |
Feb 03, 2014 | 17.80 | 17.90 | 17.35 | 17.47 | 110,331 | -0.37(-2.07%) |
Jan 31, 2014 | 18.03 | 18.23 | 17.80 | 17.84 | 90,206 | -0.47(-2.57%) |
Jan 30, 2014 | 18.08 | 18.35 | 17.98 | 18.31 | 79,097 | +0.33(+1.84%) |
Jan 29, 2014 | 18.07 | 18.11 | 17.85 | 17.98 | 87,379 | -0.22(-1.21%) |
Jan 28, 2014 | 18.39 | 18.43 | 18.06 | 18.20 | 78,814 | -0.23(-1.25%) |
Jan 27, 2014 | 18.75 | 18.75 | 18.32 | 18.43 | 80,684 | -0.32(-1.71%) |
Jan 24, 2014 | 18.90 | 18.98 | 18.45 | 18.75 | 101,653 | -0.29(-1.52%) |
Jan 23, 2014 | 19.21 | 19.42 | 18.90 | 19.04 | 58,373 | -0.26(-1.35%) |
Jan 22, 2014 | 19.44 | 19.50 | 19.23 | 19.30 | 42,340 | -0.17(-0.87%) |
Jan 21, 2014 | 19.49 | 19.61 | 19.33 | 19.47 | 54,818 | +0.04(+0.21%) |
Jan 17, 2014 | 19.53 | 19.43 | 19.43 | 19.43 | 42,000 | -0.14(-0.72%) |
Jan 16, 2014 | 19.85 | 19.94 | 19.48 | 19.57 | 58,951 | -0.42(-2.10%) |
Jan 15, 2014 | 19.63 | 20.19 | 19.63 | 19.99 | 87,555 | +0.36(+1.83%) |
Jan 14, 2014 | 19.48 | 19.71 | 19.36 | 19.63 | 100,322 | +0.19(+0.98%) |
Jan 13, 2014 | 19.44 | 19.59 | 19.27 | 19.44 | 51,509 | -0.05(-0.26%) |
Jan 10, 2014 | 19.95 | 19.97 | 19.48 | 19.49 | 109,199 | -0.51(-2.55%) |
Jan 09, 2014 | 19.59 | 20.09 | 19.49 | 20.00 | 116,315 | +0.42(+2.15%) |
Jan 08, 2014 | 19.53 | 19.61 | 19.40 | 19.58 | 87,740 | +0.03(+0.15%) |
Jan 07, 2014 | 19.31 | 19.66 | 19.31 | 19.55 | 299,095 | +0.27(+1.40%) |
Jan 06, 2014 | 19.28 | 19.33 | 19.13 | 19.28 | 99,318 | +0.06(+0.31%) |
Jan 03, 2014 | 19.20 | 19.25 | 19.07 | 19.22 | 57,118 | +0.01(+0.05%) |