Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.57 | 19.57 | 19.40 | 19.45 | 61,194 | +0.00(+0.00%) |
Mar 28, 2014 | 19.30 | 19.49 | 19.30 | 19.45 | 55,277 | +0.26(+1.33%) |
Mar 27, 2014 | 19.13 | 19.24 | 19.02 | 19.20 | 327,724 | +0.14(+0.74%) |
Mar 26, 2014 | 19.15 | 19.25 | 19.06 | 19.06 | 21,645 | -0.07(-0.39%) |
Mar 25, 2014 | 19.00 | 19.15 | 19.00 | 19.13 | 25,031 | +0.15(+0.79%) |
Mar 24, 2014 | 19.19 | 19.19 | 18.96 | 18.98 | 31,291 | -0.04(-0.23%) |
Mar 21, 2014 | 19.08 | 19.15 | 19.03 | 19.03 | 15,751 | -0.00(-0.01%) |
Mar 20, 2014 | 18.92 | 19.04 | 18.82 | 19.03 | 24,086 | +0.10(+0.51%) |
Mar 19, 2014 | 19.16 | 19.16 | 18.82 | 18.93 | 37,276 | -0.16(-0.82%) |
Mar 18, 2014 | 19.03 | 19.13 | 18.94 | 19.09 | 61,841 | +0.16(+0.87%) |
Mar 17, 2014 | 18.94 | 18.96 | 18.86 | 18.92 | 70,180 | +0.11(+0.60%) |
Mar 14, 2014 | 18.75 | 18.85 | 18.75 | 18.81 | 27,540 | +0.04(+0.20%) |
Mar 13, 2014 | 18.92 | 18.97 | 18.69 | 18.77 | 43,713 | -0.16(-0.87%) |
Mar 12, 2014 | 18.85 | 19.00 | 18.80 | 18.94 | 23,227 | +0.01(+0.04%) |
Mar 11, 2014 | 19.24 | 19.24 | 18.87 | 18.93 | 55,288 | -0.25(-1.29%) |
Mar 10, 2014 | 19.15 | 19.18 | 19.03 | 19.18 | 42,174 | +0.02(+0.12%) |
Mar 07, 2014 | 19.19 | 19.19 | 19.07 | 19.15 | 29,246 | +0.07(+0.35%) |
Mar 06, 2014 | 19.00 | 19.09 | 18.97 | 19.09 | 25,680 | +0.11(+0.59%) |
Mar 05, 2014 | 19.12 | 19.13 | 18.94 | 18.97 | 55,524 | -0.20(-1.05%) |
Mar 04, 2014 | 19.27 | 19.27 | 19.09 | 19.18 | 36,015 | +0.23(+1.22%) |
Mar 03, 2014 | 19.00 | 19.15 | 18.91 | 18.94 | 52,311 | -0.10(-0.51%) |
Feb 28, 2014 | 18.96 | 19.14 | 18.96 | 19.04 | 19,565 | +0.10(+0.55%) |
Feb 27, 2014 | 18.97 | 18.97 | 18.86 | 18.94 | 30,266 | -0.02(-0.11%) |
Feb 26, 2014 | 19.14 | 19.14 | 18.92 | 18.96 | 28,240 | -0.09(-0.47%) |
Feb 25, 2014 | 19.08 | 19.10 | 18.94 | 19.05 | 32,158 | -0.01(-0.04%) |
Feb 24, 2014 | 18.92 | 19.24 | 18.92 | 19.06 | 56,261 | +0.26(+1.39%) |
Feb 21, 2014 | 18.98 | 18.98 | 18.80 | 18.80 | 74,347 | -0.11(-0.59%) |
Feb 20, 2014 | 18.82 | 18.93 | 18.77 | 18.91 | 34,822 | +0.14(+0.76%) |
Feb 19, 2014 | 18.80 | 18.95 | 18.75 | 18.77 | 58,824 | +0.00(+0.00%) |
Feb 18, 2014 | 18.77 | 18.80 | 18.68 | 18.77 | 68,202 | +0.08(+0.44%) |
Feb 14, 2014 | 18.46 | 18.68 | 18.68 | 18.68 | 102,069 | +0.27(+1.46%) |
Feb 13, 2014 | 18.23 | 18.47 | 18.21 | 18.41 | 24,046 | +0.08(+0.45%) |
Feb 12, 2014 | 18.46 | 18.46 | 18.32 | 18.33 | 40,316 | -0.01(-0.04%) |
Feb 11, 2014 | 18.04 | 18.38 | 18.04 | 18.34 | 63,705 | +0.27(+1.49%) |
Feb 10, 2014 | 18.23 | 18.23 | 18.02 | 18.07 | 25,775 | -0.11(-0.62%) |
Feb 07, 2014 | 18.14 | 18.20 | 18.02 | 18.18 | 25,908 | +0.20(+1.12%) |
Feb 06, 2014 | 17.72 | 18.02 | 17.72 | 17.98 | 20,498 | +0.25(+1.39%) |
Feb 05, 2014 | 17.87 | 17.87 | 17.71 | 17.73 | 28,961 | -0.15(-0.84%) |
Feb 04, 2014 | 17.81 | 17.96 | 17.75 | 17.88 | 34,640 | +0.14(+0.80%) |
Feb 03, 2014 | 18.02 | 18.12 | 17.72 | 17.74 | 134,271 | -0.33(-1.82%) |
Jan 31, 2014 | 18.15 | 18.23 | 17.99 | 18.07 | 37,020 | -0.23(-1.27%) |
Jan 30, 2014 | 18.41 | 18.41 | 18.22 | 18.30 | 33,229 | +0.02(+0.08%) |
Jan 29, 2014 | 18.27 | 18.38 | 18.18 | 18.29 | 33,318 | -0.11(-0.61%) |
Jan 28, 2014 | 18.24 | 18.41 | 18.24 | 18.40 | 81,468 | +0.14(+0.78%) |
Jan 27, 2014 | 18.38 | 18.38 | 18.11 | 18.26 | 53,677 | -0.09(-0.49%) |
Jan 24, 2014 | 18.62 | 18.62 | 18.32 | 18.35 | 76,457 | -0.37(-1.96%) |
Jan 23, 2014 | 18.88 | 18.88 | 18.63 | 18.71 | 49,704 | -0.24(-1.24%) |
Jan 22, 2014 | 18.91 | 18.95 | 18.84 | 18.95 | 38,412 | +0.12(+0.62%) |
Jan 21, 2014 | 18.86 | 18.88 | 18.72 | 18.83 | 39,931 | +0.10(+0.52%) |
Jan 17, 2014 | 18.84 | 18.73 | 18.73 | 18.73 | 49,965 | -0.01(-0.04%) |
Jan 16, 2014 | 18.71 | 18.75 | 18.64 | 18.74 | 60,382 | +0.02(+0.12%) |
Jan 15, 2014 | 18.79 | 18.80 | 18.71 | 18.72 | 33,469 | -0.07(-0.36%) |
Jan 14, 2014 | 18.65 | 18.79 | 18.62 | 18.79 | 143,105 | +0.23(+1.25%) |
Jan 13, 2014 | 18.93 | 18.93 | 18.52 | 18.55 | 137,108 | -0.35(-1.83%) |
Jan 10, 2014 | 18.95 | 18.95 | 18.79 | 18.90 | 36,213 | +0.02(+0.12%) |
Jan 09, 2014 | 19.01 | 19.01 | 18.75 | 18.88 | 50,902 | -0.05(-0.27%) |
Jan 08, 2014 | 19.15 | 19.15 | 18.90 | 18.93 | 35,628 | -0.14(-0.73%) |
Jan 07, 2014 | 19.05 | 19.08 | 18.89 | 19.07 | 50,364 | +0.14(+0.73%) |
Jan 06, 2014 | 19.07 | 19.07 | 18.86 | 18.93 | 83,662 | -0.01(-0.04%) |
Jan 03, 2014 | 19.04 | 19.07 | 18.88 | 18.94 | 64,017 | -0.06(-0.31%) |