Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.80 | 15.87 | 15.74 | 15.80 | 20,442 | -0.13(-0.85%) |
Mar 28, 2014 | 15.93 | 15.99 | 15.83 | 15.94 | 46,475 | -1.34(-7.77%) |
Mar 27, 2014 | 17.28 | 17.32 | 17.23 | 17.28 | 6,080 | -0.08(-0.46%) |
Mar 26, 2014 | 17.42 | 17.46 | 17.33 | 17.36 | 6,812 | +0.04(+0.21%) |
Mar 25, 2014 | 17.36 | 17.40 | 17.26 | 17.32 | 13,835 | -0.07(-0.42%) |
Mar 24, 2014 | 17.50 | 17.50 | 17.39 | 17.40 | 11,712 | -0.18(-1.01%) |
Mar 21, 2014 | 17.69 | 17.79 | 17.58 | 17.58 | 10,903 | -0.34(-1.92%) |
Mar 20, 2014 | 17.90 | 17.99 | 17.86 | 17.92 | 15,260 | -0.13(-0.75%) |
Mar 19, 2014 | 18.06 | 18.08 | 17.99 | 18.05 | 5,407 | -0.01(-0.07%) |
Mar 18, 2014 | 18.10 | 18.21 | 18.07 | 18.07 | 19,606 | +0.06(+0.31%) |
Mar 17, 2014 | 18.09 | 18.13 | 18.01 | 18.01 | 15,358 | +0.04(+0.24%) |
Mar 14, 2014 | 17.99 | 18.12 | 17.96 | 17.97 | 11,640 | -0.17(-0.95%) |
Mar 13, 2014 | 18.36 | 18.40 | 18.13 | 18.14 | 19,873 | -0.32(-1.76%) |
Mar 12, 2014 | 18.42 | 18.51 | 18.39 | 18.47 | 11,644 | -0.11(-0.59%) |
Mar 11, 2014 | 18.69 | 18.79 | 18.58 | 18.58 | 12,994 | -0.07(-0.39%) |
Mar 10, 2014 | 18.67 | 18.71 | 18.55 | 18.65 | 31,650 | -0.19(-1.01%) |
Mar 07, 2014 | 18.96 | 18.96 | 18.79 | 18.84 | 12,743 | -0.39(-2.04%) |
Mar 06, 2014 | 19.21 | 19.32 | 19.20 | 19.23 | 39,119 | +0.70(+3.77%) |
Mar 05, 2014 | 18.47 | 18.55 | 18.40 | 18.53 | 18,094 | -0.01(-0.04%) |
Mar 04, 2014 | 18.56 | 18.59 | 18.48 | 18.54 | 10,742 | -0.02(-0.10%) |
Mar 03, 2014 | 18.34 | 18.61 | 18.34 | 18.56 | 37,670 | +0.27(+1.48%) |
Feb 28, 2014 | 18.35 | 18.35 | 18.23 | 18.29 | 16,343 | -0.18(-1.00%) |
Feb 27, 2014 | 18.50 | 18.51 | 18.36 | 18.47 | 37,645 | +0.85(+4.84%) |
Feb 26, 2014 | 17.64 | 17.68 | 17.57 | 17.62 | 24,408 | +0.40(+2.31%) |
Feb 25, 2014 | 17.36 | 17.42 | 17.22 | 17.22 | 15,767 | -0.39(-2.19%) |
Feb 24, 2014 | 17.59 | 17.63 | 17.58 | 17.61 | 14,368 | -0.10(-0.55%) |
Feb 21, 2014 | 17.71 | 17.77 | 17.66 | 17.70 | 18,024 | -1.02(-5.47%) |
Feb 20, 2014 | 18.72 | 18.74 | 18.32 | 18.73 | 57,550 | +0.95(+5.35%) |
Feb 19, 2014 | 17.73 | 17.82 | 17.69 | 17.78 | 42,847 | +0.76(+4.47%) |
Feb 18, 2014 | 17.15 | 17.15 | 17.01 | 17.02 | 11,216 | -0.29(-1.70%) |
Feb 14, 2014 | 17.19 | 17.31 | 17.31 | 17.31 | 10,762 | +0.55(+3.26%) |
Feb 13, 2014 | 16.77 | 16.83 | 16.71 | 16.77 | 28,152 | -0.39(-2.29%) |
Feb 12, 2014 | 17.25 | 17.26 | 17.16 | 17.16 | 9,984 | +0.00(+0.00%) |
Feb 11, 2014 | 17.14 | 17.23 | 17.12 | 17.16 | 24,824 | -0.07(-0.39%) |
Feb 10, 2014 | 17.30 | 17.30 | 17.18 | 17.23 | 17,317 | +0.08(+0.46%) |
Feb 07, 2014 | 17.11 | 17.18 | 17.07 | 17.15 | 19,285 | +0.35(+2.08%) |
Feb 06, 2014 | 16.66 | 16.84 | 16.66 | 16.80 | 8,756 | +0.31(+1.90%) |
Feb 05, 2014 | 16.52 | 16.59 | 16.42 | 16.48 | 22,414 | +0.17(+1.05%) |
Feb 04, 2014 | 16.31 | 16.43 | 16.28 | 16.31 | 13,915 | -0.57(-3.38%) |
Feb 03, 2014 | 17.06 | 17.12 | 16.88 | 16.88 | 17,092 | -0.22(-1.29%) |
Jan 31, 2014 | 17.13 | 17.22 | 17.10 | 17.10 | 12,374 | -0.04(-0.21%) |
Jan 30, 2014 | 17.25 | 17.25 | 17.10 | 17.14 | 12,156 | -0.02(-0.14%) |
Jan 29, 2014 | 17.17 | 17.25 | 17.04 | 17.17 | 22,650 | +0.00(+0.00%) |
Jan 28, 2014 | 17.11 | 17.26 | 17.11 | 17.17 | 9,703 | +0.07(+0.39%) |
Jan 27, 2014 | 17.21 | 17.24 | 17.09 | 17.10 | 19,643 | -0.21(-1.20%) |
Jan 24, 2014 | 17.17 | 17.56 | 17.15 | 17.31 | 42,121 | +0.24(+1.40%) |
Jan 23, 2014 | 16.99 | 17.12 | 16.98 | 17.07 | 33,636 | +0.02(+0.14%) |
Jan 22, 2014 | 16.98 | 17.14 | 16.84 | 17.04 | 29,269 | +0.48(+2.93%) |
Jan 21, 2014 | 16.82 | 16.82 | 16.34 | 16.56 | 33,879 | -0.32(-1.89%) |
Jan 17, 2014 | 16.91 | 16.88 | 16.88 | 16.88 | 15,653 | -0.16(-0.94%) |
Jan 16, 2014 | 17.11 | 17.13 | 17.04 | 17.04 | 13,742 | +0.18(+1.06%) |
Jan 15, 2014 | 17.02 | 16.94 | 16.83 | 16.86 | 19,241 | -0.16(-0.94%) |
Jan 14, 2014 | 16.91 | 17.10 | 16.90 | 17.02 | 26,433 | +0.74(+4.56%) |
Jan 13, 2014 | 16.36 | 16.45 | 16.28 | 16.28 | 14,812 | -0.19(-1.15%) |
Jan 10, 2014 | 16.42 | 16.47 | 16.33 | 16.47 | 8,012 | -0.19(-1.14%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.66 | 16.66 | 12,870 | -0.16(-0.95%) |
Jan 08, 2014 | 16.92 | 16.92 | 16.54 | 16.82 | 18,215 | +0.44(+2.70%) |
Jan 07, 2014 | 16.37 | 16.45 | 16.33 | 16.37 | 48,049 | -0.91(-5.29%) |
Jan 06, 2014 | 17.48 | 17.48 | 17.29 | 17.29 | 8,471 | +0.06(+0.32%) |
Jan 03, 2014 | 17.32 | 17.35 | 17.23 | 17.23 | 11,714 | +0.08(+0.46%) |