Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.79 | 17.39 | 16.75 | 17.04 | 268,315 | +0.27(+1.61%) |
Mar 28, 2014 | 16.20 | 16.77 | 16.20 | 16.77 | 121,337 | +0.60(+3.71%) |
Mar 27, 2014 | 15.89 | 16.23 | 15.73 | 16.17 | 99,534 | +0.38(+2.41%) |
Mar 26, 2014 | 16.16 | 16.43 | 15.75 | 15.79 | 381,298 | -0.23(-1.44%) |
Mar 25, 2014 | 16.07 | 16.44 | 15.68 | 16.02 | 135,612 | +0.00(+0.00%) |
Mar 24, 2014 | 16.36 | 16.48 | 15.64 | 16.02 | 207,041 | -0.29(-1.78%) |
Mar 21, 2014 | 16.34 | 16.68 | 16.16 | 16.31 | 212,201 | +0.11(+0.68%) |
Mar 20, 2014 | 16.20 | 16.50 | 16.04 | 16.20 | 133,273 | -0.13(-0.80%) |
Mar 19, 2014 | 16.37 | 16.48 | 16.05 | 16.33 | 93,659 | +0.05(+0.31%) |
Mar 18, 2014 | 16.11 | 16.55 | 16.00 | 16.28 | 140,401 | +0.18(+1.12%) |
Mar 17, 2014 | 15.92 | 16.37 | 15.80 | 16.10 | 263,539 | +0.18(+1.13%) |
Mar 14, 2014 | 15.70 | 16.05 | 15.67 | 15.92 | 310,631 | +0.15(+0.95%) |
Mar 13, 2014 | 15.75 | 15.84 | 15.52 | 15.77 | 269,812 | +0.00(+0.00%) |
Mar 12, 2014 | 14.90 | 16.02 | 14.79 | 15.77 | 359,893 | +0.87(+5.84%) |
Mar 11, 2014 | 14.58 | 14.95 | 14.41 | 14.90 | 455,291 | -0.02(-0.13%) |
Mar 10, 2014 | 15.49 | 15.66 | 14.54 | 14.92 | 342,088 | -0.53(-3.43%) |
Mar 07, 2014 | 16.17 | 16.18 | 15.13 | 15.45 | 532,470 | -0.54(-3.38%) |
Mar 06, 2014 | 17.07 | 17.19 | 15.41 | 15.99 | 502,111 | -0.97(-5.72%) |
Mar 05, 2014 | 16.80 | 17.00 | 16.52 | 16.96 | 430,085 | +0.44(+2.66%) |
Mar 04, 2014 | 17.34 | 17.42 | 16.31 | 16.52 | 699,954 | -0.56(-3.28%) |
Mar 03, 2014 | 17.93 | 18.13 | 16.67 | 17.08 | 535,806 | -1.18(-6.46%) |
Feb 28, 2014 | 17.88 | 18.72 | 17.77 | 18.26 | 462,076 | +0.38(+2.13%) |
Feb 27, 2014 | 18.10 | 19.00 | 17.60 | 17.88 | 508,274 | -0.20(-1.11%) |
Feb 26, 2014 | 19.76 | 20.35 | 18.04 | 18.08 | 744,619 | -0.98(-5.14%) |
Feb 25, 2014 | 20.53 | 20.58 | 18.01 | 19.06 | 1,212,803 | -4.11(-17.74%) |
Feb 24, 2014 | 23.36 | 23.70 | 22.62 | 23.17 | 425,658 | +0.46(+2.03%) |
Feb 21, 2014 | 22.61 | 25.00 | 22.12 | 22.71 | 562,022 | +0.26(+1.16%) |
Feb 20, 2014 | 21.77 | 22.50 | 21.26 | 22.45 | 408,958 | +1.19(+5.60%) |
Feb 19, 2014 | 21.41 | 22.05 | 21.23 | 21.26 | 316,051 | -0.15(-0.70%) |
Feb 18, 2014 | 21.84 | 22.26 | 21.01 | 21.41 | 227,315 | -0.13(-0.60%) |
Feb 14, 2014 | 22.02 | 21.54 | 21.54 | 21.54 | 150,300 | -0.40(-1.82%) |
Feb 13, 2014 | 21.44 | 22.58 | 21.05 | 21.94 | 306,949 | +0.49(+2.28%) |
Feb 12, 2014 | 20.10 | 21.88 | 20.05 | 21.45 | 448,055 | +1.46(+7.30%) |
Feb 11, 2014 | 19.80 | 20.10 | 19.78 | 19.99 | 213,975 | +0.19(+0.96%) |
Feb 10, 2014 | 19.50 | 19.95 | 19.50 | 19.80 | 242,085 | +0.40(+2.06%) |
Feb 07, 2014 | 20.05 | 20.05 | 19.32 | 19.40 | 198,293 | -0.28(-1.42%) |
Feb 06, 2014 | 19.50 | 20.34 | 19.30 | 19.68 | 538,635 | +0.67(+3.52%) |
Feb 05, 2014 | 17.77 | 19.23 | 17.64 | 19.01 | 324,292 | +1.24(+6.98%) |
Feb 04, 2014 | 17.81 | 18.14 | 17.25 | 17.77 | 321,824 | -0.15(-0.84%) |
Feb 03, 2014 | 19.33 | 19.95 | 17.73 | 17.92 | 304,421 | -1.10(-5.78%) |
Jan 31, 2014 | 18.72 | 19.15 | 18.54 | 19.02 | 188,446 | +0.02(+0.11%) |
Jan 30, 2014 | 17.51 | 19.00 | 17.51 | 19.00 | 328,207 | +1.50(+8.57%) |
Jan 29, 2014 | 18.69 | 18.79 | 17.16 | 17.50 | 531,165 | -1.28(-6.82%) |
Jan 28, 2014 | 18.50 | 19.58 | 18.34 | 18.78 | 241,276 | +0.18(+0.97%) |
Jan 27, 2014 | 19.39 | 19.72 | 18.34 | 18.60 | 379,622 | -0.89(-4.57%) |
Jan 24, 2014 | 18.77 | 20.10 | 18.33 | 19.49 | 674,917 | +0.43(+2.26%) |
Jan 23, 2014 | 19.65 | 19.86 | 18.81 | 19.06 | 496,593 | -0.66(-3.35%) |
Jan 22, 2014 | 19.50 | 19.93 | 19.27 | 19.72 | 331,732 | -0.62(-3.05%) |
Jan 21, 2014 | 20.31 | 20.40 | 19.96 | 20.34 | 294,702 | +0.38(+1.90%) |
Jan 17, 2014 | 19.41 | 19.96 | 19.96 | 19.96 | 343,100 | +0.10(+0.50%) |
Jan 16, 2014 | 18.55 | 19.94 | 18.39 | 19.86 | 739,865 | +1.53(+8.35%) |
Jan 15, 2014 | 18.47 | 18.98 | 18.25 | 18.33 | 371,340 | -0.14(-0.76%) |
Jan 14, 2014 | 18.21 | 18.71 | 18.09 | 18.47 | 1,088,859 | +0.15(+0.82%) |
Jan 13, 2014 | 18.25 | 18.42 | 17.82 | 18.32 | 980,730 | -0.10(-0.54%) |
Jan 10, 2014 | 17.61 | 18.57 | 17.55 | 18.42 | 399,083 | +0.51(+2.85%) |
Jan 09, 2014 | 18.40 | 18.40 | 17.50 | 17.91 | 630,713 | -1.09(-5.74%) |
Jan 08, 2014 | 19.00 | 19.40 | 18.76 | 19.00 | 237,801 | +0.07(+0.37%) |
Jan 07, 2014 | 18.28 | 19.24 | 18.24 | 18.93 | 405,080 | +0.74(+4.07%) |
Jan 06, 2014 | 17.20 | 18.33 | 17.20 | 18.19 | 711,707 | +1.12(+6.56%) |
Jan 03, 2014 | 15.80 | 17.15 | 15.79 | 17.07 | 379,558 | +1.27(+8.04%) |