Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.39 | 24.39 | 23.72 | 23.72 | 308 | -0.48(-1.97%) |
Mar 28, 2014 | 23.45 | 24.40 | 23.24 | 24.20 | 533 | +0.41(+1.71%) |
Mar 27, 2014 | 24.40 | 24.40 | 23.79 | 23.79 | 1,061 | -0.41(-1.69%) |
Mar 26, 2014 | 23.52 | 24.47 | 23.18 | 24.20 | 2,685 | +0.75(+3.19%) |
Mar 25, 2014 | 23.58 | 23.72 | 23.11 | 23.45 | 1,016 | +0.07(+0.29%) |
Mar 24, 2014 | 23.72 | 23.72 | 22.16 | 23.38 | 354 | -0.34(-1.43%) |
Mar 21, 2014 | 22.22 | 23.72 | 21.68 | 23.72 | 2,250 | +1.70(+7.72%) |
Mar 20, 2014 | 21.82 | 22.16 | 21.68 | 22.02 | 538 | -0.07(-0.31%) |
Mar 19, 2014 | 22.09 | 22.70 | 22.09 | 22.09 | 1,603 | +0.00(+0.00%) |
Mar 18, 2014 | 22.36 | 23.46 | 22.09 | 22.09 | 2,065 | +0.00(+0.00%) |
Mar 17, 2014 | 22.09 | 22.43 | 22.09 | 22.09 | 856 | -0.07(-0.31%) |
Mar 14, 2014 | 22.32 | 22.32 | 22.09 | 22.16 | 220 | +0.00(+0.00%) |
Mar 13, 2014 | 21.68 | 22.16 | 21.68 | 22.16 | 5,016 | +0.48(+2.19%) |
Mar 12, 2014 | 21.92 | 22.31 | 21.68 | 21.68 | 2,501 | +0.00(+0.00%) |
Mar 11, 2014 | 21.75 | 21.88 | 21.68 | 21.68 | 108 | -0.41(-1.85%) |
Mar 10, 2014 | 22.97 | 22.97 | 22.02 | 22.09 | 1,665 | -0.51(-2.27%) |
Mar 07, 2014 | 22.56 | 22.60 | 22.02 | 22.60 | 176 | +0.32(+1.42%) |
Mar 06, 2014 | 22.43 | 22.43 | 22.02 | 22.28 | 656 | +0.13(+0.57%) |
Mar 05, 2014 | 22.24 | 22.31 | 22.16 | 22.16 | 555 | -0.54(-2.39%) |
Mar 04, 2014 | 23.65 | 23.65 | 21.82 | 22.70 | 660 | -1.09(-4.57%) |
Mar 03, 2014 | 23.79 | 23.79 | 23.79 | 23.79 | 55 | +0.68(+2.94%) |
Feb 28, 2014 | 22.50 | 23.11 | 22.37 | 23.11 | 364 | +0.82(+3.66%) |
Feb 27, 2014 | 21.55 | 22.77 | 21.55 | 22.29 | 3,940 | +0.88(+4.13%) |
Feb 26, 2014 | 21.23 | 21.55 | 21.21 | 21.41 | 212 | -0.16(-0.76%) |
Feb 25, 2014 | 21.41 | 21.61 | 21.41 | 21.57 | 256 | -0.11(-0.50%) |
Feb 24, 2014 | 21.82 | 21.82 | 21.21 | 21.68 | 268 | +0.48(+2.24%) |
Feb 21, 2014 | 21.21 | 21.21 | 21.21 | 21.21 | 1,192 | +0.00(+0.00%) |
Feb 20, 2014 | 21.21 | 21.21 | 20.80 | 21.21 | 5,324 | +0.30(+1.43%) |
Feb 19, 2014 | 20.91 | 20.91 | 20.91 | 20.91 | 14 | -0.18(-0.84%) |
Feb 18, 2014 | 21.08 | 21.08 | 21.08 | 21.08 | 37 | +0.15(+0.71%) |
Feb 14, 2014 | 21.00 | 20.93 | 20.93 | 20.93 | 147 | -0.41(-1.91%) |
Feb 13, 2014 | 21.00 | 21.34 | 21.00 | 21.34 | 1,105 | +0.27(+1.29%) |
Feb 12, 2014 | 21.00 | 21.41 | 20.87 | 21.07 | 1,225 | -0.64(-2.96%) |
Feb 10, 2014 | 21.61 | 21.71 | 21.71 | 21.71 | 4 | +0.64(+3.05%) |
Feb 07, 2014 | 21.07 | 21.07 | 21.00 | 21.07 | 765 | -0.10(-0.45%) |
Feb 04, 2014 | 21.14 | 21.16 | 21.16 | 21.16 | 882 | -0.04(-0.19%) |
Feb 03, 2014 | 21.88 | 21.88 | 21.00 | 21.21 | 411 | -0.20(-0.95%) |
Jan 31, 2014 | 21.41 | 21.41 | 21.41 | 21.41 | 44 | +0.54(+2.60%) |
Jan 30, 2014 | 22.01 | 22.01 | 20.87 | 20.87 | 138 | -1.15(-5.24%) |
Jan 29, 2014 | 22.02 | 22.02 | 22.02 | 22.02 | 30 | -0.07(-0.31%) |
Jan 27, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 4 | +0.68(+3.17%) |
Jan 24, 2014 | 21.41 | 21.75 | 21.41 | 21.41 | 537 | -0.14(-0.63%) |
Jan 23, 2014 | 21.61 | 21.95 | 20.93 | 21.55 | 2,979 | -0.20(-0.94%) |
Jan 22, 2014 | 21.61 | 21.75 | 21.00 | 21.75 | 2,070 | +0.14(+0.63%) |
Jan 21, 2014 | 21.61 | 21.61 | 21.61 | 21.61 | 48 | +0.20(+0.95%) |
Jan 17, 2014 | 21.55 | 21.41 | 21.41 | 21.41 | 1,809 | +0.41(+1.94%) |
Jan 16, 2014 | 21.14 | 21.27 | 21.00 | 21.00 | 754 | +0.08(+0.40%) |
Jan 14, 2014 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | -0.56(-2.60%) |
Jan 13, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 441 | +0.00(+0.00%) |
Jan 10, 2014 | 21.41 | 21.48 | 21.07 | 21.48 | 373 | +1.02(+4.98%) |
Jan 09, 2014 | 20.46 | 20.46 | 20.46 | 20.46 | 77 | +0.07(+0.33%) |
Jan 07, 2014 | 20.73 | 20.39 | 20.39 | 20.39 | 956 | -0.41(-1.96%) |
Jan 06, 2014 | 20.80 | 21.04 | 20.80 | 20.80 | 532 | -0.00(-0.00%) |