Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.84 | 17.55 | 16.82 | 17.52 | 3,434,329 | +0.78(+4.66%) |
Apr 29, 2014 | 16.73 | 16.94 | 16.61 | 16.74 | 1,217,428 | +0.14(+0.82%) |
Apr 28, 2014 | 17.03 | 17.22 | 16.59 | 16.61 | 1,160,783 | -0.49(-2.84%) |
Apr 25, 2014 | 16.92 | 17.18 | 16.87 | 17.09 | 1,138,815 | +0.07(+0.44%) |
Apr 24, 2014 | 16.99 | 17.05 | 16.92 | 17.02 | 795,759 | -0.03(-0.16%) |
Apr 23, 2014 | 17.21 | 17.26 | 17.00 | 17.04 | 1,472,944 | -0.23(-1.33%) |
Apr 22, 2014 | 17.91 | 17.91 | 17.23 | 17.27 | 1,767,833 | -0.18(-1.02%) |
Apr 21, 2014 | 17.42 | 17.55 | 17.30 | 17.45 | 927,045 | +0.18(+1.04%) |
Apr 17, 2014 | 17.40 | 17.27 | 17.27 | 17.27 | 1,072,905 | -0.14(-0.80%) |
Apr 16, 2014 | 18.01 | 18.01 | 17.39 | 17.41 | 1,680,724 | -0.54(-3.01%) |
Apr 15, 2014 | 17.86 | 17.96 | 17.49 | 17.95 | 2,899,687 | +0.02(+0.12%) |
Apr 14, 2014 | 17.91 | 18.07 | 17.76 | 17.93 | 821,169 | +0.12(+0.66%) |
Apr 11, 2014 | 17.80 | 17.92 | 17.70 | 17.81 | 599,838 | -0.09(-0.51%) |
Apr 10, 2014 | 17.73 | 17.91 | 17.72 | 17.91 | 1,626,396 | +0.23(+1.31%) |
Apr 09, 2014 | 17.54 | 17.70 | 17.13 | 17.67 | 2,141,519 | +0.14(+0.80%) |
Apr 08, 2014 | 17.87 | 17.92 | 17.53 | 17.54 | 1,574,183 | -0.25(-1.40%) |
Apr 07, 2014 | 17.91 | 17.96 | 17.71 | 17.78 | 2,065,196 | -0.00(-0.02%) |
Apr 04, 2014 | 17.97 | 18.09 | 17.79 | 17.79 | 860,820 | -0.08(-0.46%) |
Apr 03, 2014 | 17.95 | 18.07 | 17.79 | 17.87 | 941,451 | -0.01(-0.05%) |
Apr 02, 2014 | 17.88 | 17.92 | 17.67 | 17.88 | 813,821 | +0.07(+0.37%) |
Apr 01, 2014 | 17.80 | 17.88 | 17.59 | 17.81 | 929,855 | +0.02(+0.12%) |
Mar 31, 2014 | 17.70 | 17.86 | 17.50 | 17.79 | 1,642,352 | +0.15(+0.84%) |
Mar 28, 2014 | 17.41 | 17.74 | 17.40 | 17.64 | 1,256,635 | +0.14(+0.80%) |
Mar 27, 2014 | 16.91 | 17.50 | 16.85 | 17.50 | 3,042,464 | +0.54(+3.16%) |
Mar 26, 2014 | 16.84 | 17.09 | 16.68 | 16.97 | 1,658,909 | +0.06(+0.36%) |
Mar 25, 2014 | 16.62 | 16.92 | 16.51 | 16.91 | 1,925,952 | +0.34(+2.03%) |
Mar 24, 2014 | 16.31 | 16.63 | 16.31 | 16.57 | 469,822 | +0.30(+1.82%) |
Mar 21, 2014 | 16.25 | 16.48 | 16.17 | 16.27 | 1,218,566 | +0.05(+0.32%) |
Mar 20, 2014 | 15.90 | 16.26 | 15.83 | 16.22 | 1,416,127 | +0.22(+1.39%) |
Mar 19, 2014 | 15.61 | 16.14 | 15.59 | 16.00 | 858,789 | +0.40(+2.54%) |
Mar 18, 2014 | 15.52 | 15.64 | 15.38 | 15.60 | 1,722,354 | +0.14(+0.87%) |
Mar 17, 2014 | 15.50 | 15.55 | 15.36 | 15.47 | 625,432 | +0.07(+0.48%) |
Mar 14, 2014 | 15.55 | 15.58 | 15.35 | 15.39 | 812,274 | -0.17(-1.12%) |
Mar 13, 2014 | 15.50 | 15.64 | 15.42 | 15.57 | 1,821,896 | +0.07(+0.48%) |
Mar 12, 2014 | 15.46 | 15.62 | 15.37 | 15.49 | 697,700 | -0.11(-0.70%) |
Mar 11, 2014 | 15.36 | 15.60 | 15.31 | 15.60 | 1,804,902 | +0.18(+1.16%) |
Mar 10, 2014 | 15.44 | 15.47 | 15.30 | 15.42 | 688,273 | -0.11(-0.70%) |
Mar 07, 2014 | 15.74 | 15.79 | 15.41 | 15.53 | 1,114,278 | -0.08(-0.50%) |
Mar 06, 2014 | 15.28 | 15.65 | 15.27 | 15.61 | 1,285,042 | +0.31(+2.05%) |
Mar 05, 2014 | 14.91 | 15.40 | 14.87 | 15.30 | 1,326,984 | +0.34(+2.30%) |
Mar 04, 2014 | 14.79 | 14.95 | 14.71 | 14.95 | 1,258,016 | +0.27(+1.81%) |
Mar 03, 2014 | 14.93 | 14.97 | 14.63 | 14.69 | 974,493 | -0.29(-1.92%) |
Feb 28, 2014 | 14.71 | 15.07 | 14.64 | 14.97 | 1,156,321 | +0.26(+1.75%) |
Feb 27, 2014 | 14.54 | 14.72 | 14.40 | 14.72 | 1,080,232 | +0.24(+1.63%) |
Feb 26, 2014 | 15.22 | 15.24 | 14.43 | 14.48 | 3,510,585 | -0.67(-4.43%) |
Feb 25, 2014 | 15.46 | 15.51 | 15.14 | 15.15 | 779,202 | -0.36(-2.31%) |
Feb 24, 2014 | 15.47 | 15.56 | 15.38 | 15.51 | 678,305 | +0.08(+0.54%) |
Feb 21, 2014 | 15.68 | 15.75 | 15.41 | 15.43 | 678,587 | -0.27(-1.75%) |
Feb 20, 2014 | 15.96 | 16.06 | 15.64 | 15.70 | 814,800 | -0.27(-1.72%) |
Feb 19, 2014 | 15.83 | 16.03 | 15.78 | 15.98 | 1,285,485 | +0.15(+0.94%) |
Feb 18, 2014 | 15.86 | 15.94 | 15.75 | 15.83 | 1,064,047 | +0.03(+0.19%) |
Feb 14, 2014 | 15.83 | 15.80 | 15.80 | 15.80 | 491,289 | -0.03(-0.22%) |
Feb 13, 2014 | 15.78 | 15.87 | 15.65 | 15.83 | 1,166,729 | -0.01(-0.08%) |
Feb 12, 2014 | 15.43 | 15.86 | 15.41 | 15.85 | 1,737,650 | +0.41(+2.66%) |
Feb 11, 2014 | 15.36 | 15.63 | 15.25 | 15.44 | 1,997,841 | +0.35(+2.31%) |
Feb 10, 2014 | 15.42 | 15.55 | 14.89 | 15.09 | 1,191,184 | -0.20(-1.28%) |
Feb 07, 2014 | 15.39 | 15.63 | 15.21 | 15.28 | 1,288,593 | -0.16(-1.04%) |
Feb 06, 2014 | 15.29 | 15.58 | 15.21 | 15.45 | 2,376,345 | +0.27(+1.75%) |
Feb 05, 2014 | 14.92 | 15.19 | 14.87 | 15.18 | 1,672,891 | +0.20(+1.34%) |
Feb 04, 2014 | 14.92 | 15.03 | 14.87 | 14.98 | 893,457 | +0.13(+0.88%) |