Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.20 | 16.42 | 16.13 | 16.38 | 375,657 | +0.14(+0.84%) |
Apr 29, 2014 | 16.43 | 16.52 | 16.18 | 16.24 | 385,769 | -0.07(-0.44%) |
Apr 28, 2014 | 16.42 | 16.59 | 16.18 | 16.31 | 503,022 | -0.05(-0.31%) |
Apr 25, 2014 | 16.51 | 16.72 | 16.31 | 16.36 | 691,471 | -0.26(-1.55%) |
Apr 24, 2014 | 17.03 | 17.03 | 16.58 | 16.62 | 724,857 | -0.31(-1.82%) |
Apr 23, 2014 | 17.13 | 17.36 | 16.91 | 16.93 | 472,558 | -0.29(-1.70%) |
Apr 22, 2014 | 17.18 | 17.40 | 17.08 | 17.22 | 436,056 | +0.06(+0.33%) |
Apr 21, 2014 | 17.16 | 17.26 | 17.01 | 17.16 | 378,805 | -0.06(-0.33%) |
Apr 17, 2014 | 17.09 | 17.22 | 17.22 | 17.22 | 513,925 | +0.14(+0.84%) |
Apr 16, 2014 | 17.22 | 17.22 | 16.93 | 17.08 | 536,397 | +0.00(+0.00%) |
Apr 15, 2014 | 17.19 | 17.34 | 16.84 | 17.08 | 681,581 | -0.09(-0.54%) |
Apr 14, 2014 | 17.30 | 17.46 | 16.96 | 17.17 | 435,450 | +0.01(+0.04%) |
Apr 11, 2014 | 17.04 | 17.36 | 16.83 | 17.16 | 486,947 | -0.07(-0.42%) |
Apr 10, 2014 | 17.67 | 17.67 | 17.09 | 17.24 | 543,261 | -0.43(-2.43%) |
Apr 09, 2014 | 17.83 | 17.83 | 17.48 | 17.67 | 494,561 | -0.12(-0.68%) |
Apr 08, 2014 | 17.79 | 18.09 | 17.64 | 17.79 | 759,288 | -0.04(-0.20%) |
Apr 07, 2014 | 17.99 | 18.17 | 17.70 | 17.82 | 530,960 | -0.18(-0.99%) |
Apr 04, 2014 | 18.47 | 18.55 | 17.94 | 18.00 | 450,055 | -0.42(-2.29%) |
Apr 03, 2014 | 18.39 | 18.49 | 18.28 | 18.42 | 197,263 | +0.01(+0.08%) |
Apr 02, 2014 | 18.48 | 18.55 | 18.37 | 18.41 | 453,959 | -0.10(-0.54%) |
Apr 01, 2014 | 18.11 | 18.57 | 18.04 | 18.51 | 497,330 | +0.36(+1.97%) |
Mar 31, 2014 | 17.84 | 18.20 | 17.83 | 18.15 | 381,441 | +0.45(+2.55%) |
Mar 28, 2014 | 17.76 | 18.09 | 17.66 | 17.70 | 241,384 | -0.04(-0.24%) |
Mar 27, 2014 | 17.92 | 18.07 | 17.70 | 17.74 | 423,300 | -0.20(-1.12%) |
Mar 26, 2014 | 18.40 | 18.43 | 17.94 | 17.94 | 456,846 | -0.34(-1.84%) |
Mar 25, 2014 | 18.42 | 18.55 | 18.25 | 18.28 | 380,369 | -0.10(-0.55%) |
Mar 24, 2014 | 18.55 | 18.68 | 18.27 | 18.38 | 354,355 | -0.09(-0.47%) |
Mar 21, 2014 | 18.64 | 18.88 | 18.37 | 18.47 | 1,337,554 | -0.09(-0.46%) |
Mar 20, 2014 | 18.03 | 18.58 | 18.03 | 18.55 | 483,165 | +0.49(+2.74%) |
Mar 19, 2014 | 18.07 | 18.30 | 17.92 | 18.06 | 339,034 | -0.02(-0.12%) |
Mar 18, 2014 | 18.04 | 18.16 | 17.92 | 18.08 | 365,870 | +0.08(+0.44%) |
Mar 17, 2014 | 18.01 | 18.25 | 17.93 | 18.00 | 486,131 | +0.10(+0.56%) |
Mar 14, 2014 | 17.58 | 17.91 | 17.58 | 17.90 | 509,127 | +0.21(+1.21%) |
Mar 13, 2014 | 17.82 | 17.91 | 17.56 | 17.69 | 278,892 | -0.11(-0.64%) |
Mar 12, 2014 | 17.79 | 17.88 | 17.52 | 17.80 | 456,036 | -0.05(-0.28%) |
Mar 11, 2014 | 17.94 | 17.99 | 17.67 | 17.85 | 450,675 | -0.14(-0.76%) |
Mar 10, 2014 | 17.97 | 18.18 | 17.81 | 17.99 | 361,806 | +0.01(+0.04%) |
Mar 07, 2014 | 18.00 | 18.20 | 17.89 | 17.98 | 395,239 | +0.13(+0.72%) |
Mar 06, 2014 | 17.74 | 17.91 | 17.61 | 17.85 | 456,177 | +0.19(+1.09%) |
Mar 05, 2014 | 17.69 | 17.85 | 17.46 | 17.66 | 531,066 | -0.02(-0.12%) |
Mar 04, 2014 | 17.32 | 17.79 | 17.16 | 17.68 | 1,296,827 | +0.57(+3.35%) |
Mar 03, 2014 | 17.16 | 17.32 | 17.01 | 17.11 | 663,644 | -0.17(-0.99%) |
Feb 28, 2014 | 16.94 | 17.40 | 16.82 | 17.28 | 871,433 | +0.37(+2.20%) |
Feb 27, 2014 | 16.82 | 16.91 | 16.65 | 16.91 | 441,101 | +0.03(+0.17%) |
Feb 26, 2014 | 16.72 | 16.98 | 16.56 | 16.88 | 493,460 | +0.31(+1.86%) |
Feb 25, 2014 | 16.64 | 16.82 | 16.51 | 16.57 | 427,919 | -0.13(-0.76%) |
Feb 24, 2014 | 16.61 | 16.75 | 16.38 | 16.70 | 512,166 | +0.32(+1.95%) |
Feb 21, 2014 | 16.32 | 16.43 | 16.22 | 16.38 | 797,536 | +0.14(+0.87%) |
Feb 20, 2014 | 16.29 | 16.48 | 16.13 | 16.24 | 606,416 | -0.03(-0.17%) |
Feb 19, 2014 | 16.96 | 16.96 | 16.20 | 16.26 | 924,664 | -0.69(-4.10%) |
Feb 18, 2014 | 16.88 | 17.00 | 16.73 | 16.96 | 378,178 | +0.09(+0.50%) |
Feb 14, 2014 | 16.68 | 16.87 | 16.87 | 16.87 | 399,853 | +0.17(+1.02%) |
Feb 13, 2014 | 16.50 | 16.75 | 16.41 | 16.70 | 286,350 | +0.08(+0.47%) |
Feb 12, 2014 | 16.57 | 16.92 | 16.52 | 16.63 | 385,984 | +0.04(+0.21%) |
Feb 11, 2014 | 16.31 | 16.71 | 16.24 | 16.59 | 503,084 | +0.29(+1.78%) |
Feb 10, 2014 | 16.26 | 16.38 | 16.02 | 16.30 | 622,332 | -0.01(-0.04%) |
Feb 07, 2014 | 16.39 | 16.62 | 16.13 | 16.31 | 528,123 | -0.03(-0.17%) |
Feb 06, 2014 | 16.10 | 16.34 | 16.00 | 16.34 | 479,905 | +0.23(+1.41%) |
Feb 05, 2014 | 16.09 | 16.26 | 15.93 | 16.11 | 542,283 | -0.07(-0.44%) |
Feb 04, 2014 | 16.00 | 16.60 | 15.85 | 16.18 | 836,339 | +0.21(+1.29%) |