Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.13 | 19.01 | 18.13 | 18.71 | 417,047 | +0.66(+3.66%) |
Mar 28, 2014 | 18.02 | 18.29 | 17.78 | 18.05 | 471,389 | +0.03(+0.17%) |
Mar 27, 2014 | 18.22 | 18.32 | 17.42 | 18.02 | 685,743 | -0.27(-1.48%) |
Mar 26, 2014 | 18.91 | 19.50 | 18.03 | 18.29 | 802,302 | -0.38(-2.04%) |
Mar 25, 2014 | 19.50 | 19.64 | 18.58 | 18.67 | 565,727 | -0.55(-2.86%) |
Mar 24, 2014 | 19.09 | 19.80 | 18.42 | 19.22 | 1,175,154 | -0.82(-4.09%) |
Mar 21, 2014 | 22.00 | 22.05 | 19.37 | 20.04 | 1,172,623 | -2.14(-9.65%) |
Mar 20, 2014 | 21.89 | 22.28 | 21.47 | 22.18 | 677,970 | +0.32(+1.46%) |
Mar 19, 2014 | 21.42 | 22.05 | 21.29 | 21.86 | 544,892 | +0.36(+1.67%) |
Mar 18, 2014 | 20.81 | 22.04 | 20.76 | 21.50 | 401,733 | +0.76(+3.66%) |
Mar 17, 2014 | 20.85 | 21.21 | 20.30 | 20.74 | 391,145 | +0.04(+0.19%) |
Mar 14, 2014 | 20.60 | 21.07 | 20.27 | 20.70 | 278,283 | -0.06(-0.29%) |
Mar 13, 2014 | 20.59 | 21.31 | 20.16 | 20.76 | 383,201 | +0.42(+2.06%) |
Mar 12, 2014 | 20.53 | 20.94 | 20.13 | 20.34 | 604,120 | -0.37(-1.79%) |
Mar 11, 2014 | 20.90 | 21.25 | 20.64 | 20.71 | 491,557 | -0.46(-2.17%) |
Mar 10, 2014 | 21.60 | 21.66 | 20.65 | 21.17 | 472,997 | -0.43(-1.99%) |
Mar 07, 2014 | 22.20 | 22.71 | 21.41 | 21.60 | 818,426 | -0.42(-1.91%) |
Mar 06, 2014 | 20.19 | 23.09 | 20.18 | 22.02 | 2,015,126 | +1.95(+9.72%) |
Mar 05, 2014 | 19.35 | 20.10 | 19.00 | 20.07 | 447,820 | +0.75(+3.88%) |
Mar 04, 2014 | 18.39 | 19.45 | 18.39 | 19.32 | 360,329 | +1.16(+6.42%) |
Mar 03, 2014 | 18.25 | 18.25 | 17.40 | 18.16 | 419,626 | -0.14(-0.79%) |
Feb 28, 2014 | 18.52 | 18.71 | 18.15 | 18.30 | 260,693 | -0.29(-1.56%) |
Feb 27, 2014 | 18.43 | 18.79 | 18.15 | 18.59 | 314,995 | +0.05(+0.27%) |
Feb 26, 2014 | 19.40 | 19.68 | 18.38 | 18.54 | 432,791 | -0.78(-4.04%) |
Feb 25, 2014 | 18.88 | 19.51 | 18.56 | 19.32 | 476,791 | +0.54(+2.88%) |
Feb 24, 2014 | 17.85 | 19.15 | 17.75 | 18.78 | 867,144 | +1.04(+5.86%) |
Feb 21, 2014 | 17.78 | 17.98 | 17.50 | 17.74 | 225,337 | +0.05(+0.28%) |
Feb 20, 2014 | 17.38 | 17.85 | 17.31 | 17.69 | 192,643 | +0.33(+1.90%) |
Feb 19, 2014 | 17.60 | 17.79 | 17.29 | 17.36 | 244,110 | -0.30(-1.70%) |
Feb 18, 2014 | 18.13 | 18.14 | 17.64 | 17.66 | 433,094 | -0.37(-2.05%) |
Feb 14, 2014 | 17.89 | 18.03 | 18.03 | 18.03 | 186,000 | +0.16(+0.90%) |
Feb 13, 2014 | 17.52 | 17.95 | 17.34 | 17.87 | 350,492 | +0.30(+1.71%) |
Feb 12, 2014 | 17.51 | 17.77 | 17.38 | 17.57 | 454,216 | +0.02(+0.11%) |
Feb 11, 2014 | 17.00 | 17.80 | 16.98 | 17.55 | 527,726 | +0.46(+2.69%) |
Feb 10, 2014 | 16.79 | 17.24 | 16.77 | 17.09 | 357,840 | -0.02(-0.12%) |
Feb 07, 2014 | 16.90 | 17.46 | 16.55 | 17.11 | 490,359 | +0.27(+1.60%) |
Feb 06, 2014 | 16.44 | 17.21 | 16.44 | 16.84 | 619,275 | +0.25(+1.51%) |
Feb 05, 2014 | 14.49 | 17.06 | 14.26 | 16.59 | 1,964,220 | +0.74(+4.67%) |
Feb 04, 2014 | 15.19 | 15.95 | 14.89 | 15.85 | 1,130,987 | +0.92(+6.16%) |
Feb 03, 2014 | 15.97 | 16.28 | 14.62 | 14.93 | 676,998 | -1.07(-6.69%) |
Jan 31, 2014 | 16.40 | 16.57 | 15.91 | 16.00 | 410,598 | -0.52(-3.15%) |
Jan 30, 2014 | 16.68 | 17.10 | 16.34 | 16.52 | 412,868 | +0.35(+2.16%) |
Jan 29, 2014 | 16.59 | 16.84 | 15.77 | 16.17 | 383,869 | -0.53(-3.17%) |
Jan 28, 2014 | 16.68 | 16.89 | 16.43 | 16.70 | 297,920 | +0.05(+0.30%) |
Jan 27, 2014 | 17.16 | 17.16 | 16.21 | 16.65 | 605,899 | -0.44(-2.57%) |
Jan 24, 2014 | 17.59 | 17.92 | 16.81 | 17.09 | 553,513 | -0.62(-3.50%) |
Jan 23, 2014 | 17.50 | 18.20 | 17.41 | 17.71 | 558,505 | +0.15(+0.85%) |
Jan 22, 2014 | 17.38 | 18.22 | 17.38 | 17.56 | 375,060 | +0.13(+0.75%) |
Jan 21, 2014 | 18.00 | 18.03 | 17.35 | 17.43 | 320,907 | -0.38(-2.13%) |
Jan 17, 2014 | 18.00 | 17.81 | 17.81 | 17.81 | 537,300 | -0.28(-1.55%) |
Jan 16, 2014 | 16.48 | 18.10 | 16.48 | 18.09 | 798,331 | +1.61(+9.77%) |
Jan 15, 2014 | 16.30 | 16.58 | 16.17 | 16.48 | 352,836 | +0.18(+1.10%) |
Jan 14, 2014 | 16.56 | 17.02 | 16.25 | 16.30 | 407,245 | -0.29(-1.75%) |
Jan 13, 2014 | 17.26 | 17.32 | 16.59 | 16.59 | 480,694 | -0.07(-0.42%) |
Jan 10, 2014 | 17.99 | 18.00 | 16.61 | 16.66 | 646,105 | -1.17(-6.56%) |
Jan 09, 2014 | 18.00 | 18.02 | 17.66 | 17.83 | 602,855 | +0.18(+1.02%) |
Jan 08, 2014 | 17.68 | 18.22 | 16.90 | 17.65 | 744,837 | +0.01(+0.06%) |
Jan 07, 2014 | 15.77 | 17.78 | 15.77 | 17.64 | 1,267,605 | +1.97(+12.57%) |
Jan 06, 2014 | 14.54 | 16.65 | 14.54 | 15.67 | 782,757 | +0.71(+4.75%) |
Jan 03, 2014 | 13.89 | 15.13 | 13.89 | 14.96 | 826,883 | +1.28(+9.36%) |