Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.03 | 17.19 | 17.03 | 17.16 | 75,727 | +0.23(+1.35%) |
Mar 28, 2014 | 16.95 | 16.99 | 16.87 | 16.93 | 51,686 | +0.09(+0.56%) |
Mar 27, 2014 | 16.80 | 16.98 | 16.79 | 16.84 | 362,392 | +0.01(+0.04%) |
Mar 26, 2014 | 17.04 | 17.07 | 16.83 | 16.83 | 195,312 | -0.03(-0.20%) |
Mar 25, 2014 | 16.90 | 16.97 | 16.79 | 16.86 | 240,604 | +0.09(+0.52%) |
Mar 24, 2014 | 16.81 | 16.86 | 16.57 | 16.78 | 128,163 | +0.06(+0.36%) |
Mar 21, 2014 | 16.89 | 16.90 | 16.68 | 16.72 | 122,522 | -0.18(-1.04%) |
Mar 20, 2014 | 16.71 | 16.91 | 16.71 | 16.89 | 113,222 | +0.07(+0.44%) |
Mar 19, 2014 | 17.11 | 17.13 | 16.72 | 16.82 | 117,395 | -0.27(-1.58%) |
Mar 18, 2014 | 17.01 | 17.14 | 16.98 | 17.09 | 96,345 | +0.17(+1.00%) |
Mar 17, 2014 | 16.81 | 16.95 | 16.74 | 16.92 | 221,242 | +0.28(+1.66%) |
Mar 14, 2014 | 16.64 | 16.73 | 16.55 | 16.64 | 205,853 | -0.09(-0.56%) |
Mar 13, 2014 | 17.19 | 17.21 | 16.72 | 16.74 | 302,108 | -0.35(-2.05%) |
Mar 12, 2014 | 17.07 | 17.14 | 16.96 | 17.09 | 194,047 | -0.04(-0.24%) |
Mar 11, 2014 | 17.23 | 17.32 | 17.13 | 17.13 | 154,479 | -0.10(-0.59%) |
Mar 10, 2014 | 17.26 | 17.28 | 17.07 | 17.23 | 180,847 | -0.10(-0.58%) |
Mar 07, 2014 | 17.49 | 17.50 | 17.24 | 17.33 | 307,143 | -0.16(-0.93%) |
Mar 06, 2014 | 17.51 | 17.53 | 17.42 | 17.49 | 226,358 | +0.23(+1.33%) |
Mar 05, 2014 | 17.30 | 17.32 | 17.22 | 17.26 | 629,688 | +0.05(+0.27%) |
Mar 04, 2014 | 17.25 | 17.29 | 17.15 | 17.22 | 283,477 | +0.39(+2.32%) |
Mar 03, 2014 | 16.99 | 17.03 | 16.80 | 16.82 | 180,130 | -0.47(-2.73%) |
Feb 28, 2014 | 17.27 | 17.48 | 17.24 | 17.30 | 199,682 | +0.05(+0.27%) |
Feb 27, 2014 | 17.15 | 17.31 | 17.07 | 17.25 | 407,097 | +0.06(+0.35%) |
Feb 26, 2014 | 17.26 | 17.26 | 17.12 | 17.19 | 123,934 | -0.08(-0.47%) |
Feb 25, 2014 | 17.38 | 17.42 | 17.25 | 17.27 | 178,133 | -0.10(-0.58%) |
Feb 24, 2014 | 17.19 | 17.42 | 17.19 | 17.37 | 236,182 | +0.18(+1.02%) |
Feb 21, 2014 | 17.29 | 17.32 | 17.14 | 17.19 | 308,402 | -0.06(-0.35%) |
Feb 20, 2014 | 17.16 | 17.26 | 17.09 | 17.26 | 175,064 | +0.10(+0.59%) |
Feb 19, 2014 | 17.31 | 17.36 | 17.15 | 17.15 | 258,333 | -0.19(-1.09%) |
Feb 18, 2014 | 17.36 | 17.36 | 17.23 | 17.34 | 232,004 | +0.13(+0.74%) |
Feb 14, 2014 | 17.17 | 17.22 | 17.22 | 17.22 | 177,218 | +0.05(+0.31%) |
Feb 13, 2014 | 16.97 | 17.19 | 16.84 | 17.16 | 238,888 | +0.06(+0.35%) |
Feb 12, 2014 | 17.11 | 17.13 | 17.02 | 17.10 | 295,298 | +0.06(+0.36%) |
Feb 11, 2014 | 16.88 | 17.06 | 16.78 | 17.04 | 221,817 | +0.27(+1.61%) |
Feb 10, 2014 | 16.77 | 16.81 | 16.72 | 16.77 | 416,356 | -0.12(-0.72%) |
Feb 07, 2014 | 16.74 | 16.89 | 16.65 | 16.89 | 276,393 | +0.23(+1.38%) |
Feb 06, 2014 | 16.49 | 16.66 | 16.41 | 16.66 | 415,814 | +0.37(+2.28%) |
Feb 05, 2014 | 16.24 | 16.32 | 16.18 | 16.29 | 450,018 | +0.14(+0.88%) |
Feb 04, 2014 | 16.04 | 16.21 | 16.04 | 16.15 | 487,010 | +0.29(+1.83%) |
Feb 03, 2014 | 16.20 | 16.23 | 15.85 | 15.86 | 517,456 | -0.45(-2.73%) |
Jan 31, 2014 | 16.28 | 16.41 | 16.18 | 16.30 | 3,389,697 | -0.36(-2.18%) |
Jan 30, 2014 | 16.66 | 16.69 | 16.54 | 16.67 | 167,423 | +0.13(+0.82%) |
Jan 29, 2014 | 16.55 | 16.66 | 16.46 | 16.53 | 407,581 | -0.32(-1.88%) |
Jan 28, 2014 | 16.76 | 16.85 | 16.72 | 16.85 | 262,400 | +0.34(+2.04%) |
Jan 27, 2014 | 16.66 | 16.69 | 16.43 | 16.51 | 459,133 | -0.08(-0.47%) |
Jan 24, 2014 | 16.89 | 16.95 | 16.56 | 16.59 | 360,384 | -0.59(-3.43%) |
Jan 23, 2014 | 17.30 | 17.30 | 17.08 | 17.18 | 809,695 | +0.01(+0.08%) |
Jan 22, 2014 | 17.26 | 17.26 | 17.10 | 17.17 | 619,148 | -0.09(-0.55%) |
Jan 21, 2014 | 17.40 | 17.40 | 17.16 | 17.26 | 543,477 | -0.02(-0.12%) |
Jan 17, 2014 | 17.40 | 17.28 | 17.28 | 17.28 | 604,469 | -0.14(-0.81%) |
Jan 16, 2014 | 17.53 | 17.53 | 17.33 | 17.42 | 1,025,811 | -0.16(-0.92%) |
Jan 15, 2014 | 17.40 | 17.60 | 17.44 | 17.59 | 1,068,771 | +0.18(+1.05%) |
Jan 14, 2014 | 17.32 | 17.42 | 17.21 | 17.40 | 897,126 | +0.23(+1.34%) |
Jan 13, 2014 | 17.33 | 17.36 | 17.13 | 17.17 | 712,260 | -0.07(-0.43%) |
Jan 10, 2014 | 17.25 | 17.26 | 17.13 | 17.25 | 617,864 | +0.17(+0.99%) |
Jan 09, 2014 | 17.19 | 17.20 | 16.99 | 17.08 | 571,160 | +0.02(+0.12%) |
Jan 08, 2014 | 17.10 | 17.10 | 17.00 | 17.06 | 586,359 | +0.11(+0.68%) |
Jan 07, 2014 | 16.88 | 16.97 | 16.86 | 16.95 | 285,471 | +0.34(+2.03%) |
Jan 06, 2014 | 16.67 | 16.67 | 16.55 | 16.61 | 199,218 | +0.14(+0.86%) |
Jan 03, 2014 | 16.54 | 16.54 | 16.44 | 16.47 | 152,197 | -0.03(-0.16%) |