Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.85 | 16.97 | 16.80 | 16.84 | 31,307 | -0.11(-0.66%) |
Apr 29, 2014 | 16.94 | 17.10 | 16.84 | 16.95 | 27,705 | +0.12(+0.71%) |
Apr 28, 2014 | 16.89 | 16.92 | 16.79 | 16.83 | 29,222 | -0.02(-0.13%) |
Apr 25, 2014 | 16.92 | 16.92 | 16.82 | 16.85 | 22,363 | -0.18(-1.03%) |
Apr 24, 2014 | 17.27 | 17.27 | 16.89 | 17.03 | 15,158 | -0.19(-1.10%) |
Apr 23, 2014 | 17.55 | 17.55 | 17.11 | 17.22 | 35,443 | -0.25(-1.45%) |
Apr 22, 2014 | 17.13 | 17.47 | 16.92 | 17.47 | 23,733 | +0.27(+1.55%) |
Apr 21, 2014 | 17.22 | 17.32 | 17.16 | 17.20 | 12,443 | -0.09(-0.53%) |
Apr 17, 2014 | 17.20 | 17.30 | 17.30 | 17.30 | 5,128 | +0.01(+0.04%) |
Apr 16, 2014 | 17.43 | 17.44 | 17.06 | 17.29 | 27,031 | +0.03(+0.16%) |
Apr 15, 2014 | 17.48 | 17.48 | 17.03 | 17.26 | 14,863 | -0.10(-0.57%) |
Apr 14, 2014 | 17.55 | 17.55 | 17.34 | 17.36 | 8,281 | -0.03(-0.16%) |
Apr 11, 2014 | 17.35 | 17.60 | 17.27 | 17.39 | 12,833 | -0.09(-0.52%) |
Apr 10, 2014 | 17.79 | 17.84 | 17.37 | 17.48 | 57,734 | -0.39(-2.16%) |
Apr 09, 2014 | 17.85 | 17.95 | 17.79 | 17.86 | 16,142 | +0.01(+0.08%) |
Apr 08, 2014 | 18.26 | 18.26 | 17.71 | 17.85 | 15,293 | +0.08(+0.47%) |
Apr 07, 2014 | 17.93 | 18.03 | 17.76 | 17.77 | 13,715 | -0.14(-0.78%) |
Apr 04, 2014 | 18.11 | 18.11 | 17.76 | 17.91 | 31,059 | -0.08(-0.43%) |
Apr 03, 2014 | 18.07 | 18.08 | 17.90 | 17.98 | 13,500 | +0.01(+0.08%) |
Apr 02, 2014 | 17.96 | 18.02 | 17.90 | 17.97 | 9,773 | +0.01(+0.04%) |
Apr 01, 2014 | 17.95 | 18.03 | 17.90 | 17.96 | 14,916 | -0.07(-0.39%) |
Mar 31, 2014 | 17.91 | 18.06 | 17.90 | 18.03 | 18,418 | +0.13(+0.71%) |
Mar 28, 2014 | 17.86 | 18.03 | 17.83 | 17.91 | 8,293 | +0.06(+0.35%) |
Mar 27, 2014 | 17.72 | 17.93 | 17.72 | 17.84 | 9,278 | +0.06(+0.32%) |
Mar 26, 2014 | 18.12 | 18.12 | 17.73 | 17.79 | 15,944 | -0.28(-1.55%) |
Mar 25, 2014 | 18.00 | 18.14 | 17.93 | 18.07 | 6,022 | +0.17(+0.94%) |
Mar 24, 2014 | 18.00 | 18.08 | 17.90 | 17.90 | 13,561 | -0.15(-0.86%) |
Mar 21, 2014 | 18.24 | 18.24 | 17.95 | 18.05 | 46,982 | -0.06(-0.31%) |
Mar 20, 2014 | 18.23 | 18.55 | 18.00 | 18.11 | 8,287 | -0.32(-1.75%) |
Mar 19, 2014 | 17.95 | 18.55 | 17.95 | 18.43 | 20,099 | +0.27(+1.51%) |
Mar 18, 2014 | 17.98 | 18.16 | 17.90 | 18.16 | 7,176 | +0.12(+0.66%) |
Mar 17, 2014 | 17.80 | 18.09 | 17.80 | 18.04 | 3,017 | +0.15(+0.82%) |
Mar 14, 2014 | 17.60 | 17.91 | 17.60 | 17.89 | 7,302 | +0.26(+1.47%) |
Mar 13, 2014 | 17.77 | 17.77 | 17.55 | 17.63 | 10,260 | -0.16(-0.91%) |
Mar 12, 2014 | 17.70 | 17.89 | 17.58 | 17.79 | 11,602 | +0.00(+0.00%) |
Mar 11, 2014 | 17.76 | 18.05 | 17.72 | 17.79 | 15,328 | -0.14(-0.78%) |
Mar 10, 2014 | 17.85 | 17.93 | 17.75 | 17.93 | 10,843 | +0.13(+0.70%) |
Mar 07, 2014 | 17.93 | 17.95 | 17.72 | 17.81 | 5,795 | -0.10(-0.55%) |
Mar 06, 2014 | 17.73 | 17.91 | 17.59 | 17.91 | 7,182 | +0.14(+0.78%) |
Mar 05, 2014 | 17.66 | 17.81 | 17.60 | 17.77 | 7,536 | +0.01(+0.08%) |
Mar 04, 2014 | 17.21 | 17.89 | 17.21 | 17.75 | 37,045 | +0.67(+3.92%) |
Mar 03, 2014 | 17.04 | 17.13 | 16.92 | 17.08 | 12,517 | -0.05(-0.28%) |
Feb 28, 2014 | 17.19 | 17.34 | 16.91 | 17.13 | 13,301 | -0.13(-0.73%) |
Feb 27, 2014 | 17.11 | 17.33 | 17.01 | 17.26 | 8,407 | -0.02(-0.12%) |
Feb 26, 2014 | 17.36 | 17.36 | 17.15 | 17.28 | 3,978 | -0.01(-0.04%) |
Feb 25, 2014 | 17.09 | 17.29 | 17.08 | 17.29 | 9,806 | +0.08(+0.45%) |
Feb 24, 2014 | 17.16 | 17.28 | 17.11 | 17.21 | 12,239 | +0.10(+0.57%) |
Feb 21, 2014 | 17.01 | 17.15 | 16.87 | 17.11 | 23,048 | +0.14(+0.82%) |
Feb 20, 2014 | 16.96 | 17.01 | 16.88 | 16.97 | 11,692 | +0.12(+0.70%) |
Feb 19, 2014 | 17.15 | 17.15 | 16.82 | 16.85 | 8,702 | -0.29(-1.71%) |
Feb 18, 2014 | 17.10 | 17.15 | 16.86 | 17.15 | 8,547 | +0.12(+0.70%) |
Feb 14, 2014 | 17.20 | 17.03 | 17.03 | 17.03 | 6,453 | -0.14(-0.81%) |
Feb 13, 2014 | 16.76 | 17.17 | 16.76 | 17.17 | 7,312 | +0.29(+1.74%) |
Feb 12, 2014 | 16.98 | 17.19 | 16.63 | 16.87 | 14,919 | -0.03(-0.21%) |
Feb 11, 2014 | 16.80 | 17.13 | 16.79 | 16.91 | 13,129 | +0.08(+0.50%) |
Feb 10, 2014 | 16.75 | 16.90 | 16.73 | 16.83 | 11,856 | +0.00(+0.00%) |
Feb 07, 2014 | 16.73 | 16.91 | 16.73 | 16.83 | 29,143 | +0.09(+0.54%) |
Feb 06, 2014 | 16.74 | 16.91 | 16.73 | 16.73 | 11,344 | -0.02(-0.12%) |
Feb 05, 2014 | 16.78 | 16.88 | 16.75 | 16.76 | 15,250 | -0.07(-0.41%) |
Feb 04, 2014 | 16.78 | 16.83 | 16.11 | 16.83 | 25,276 | +0.16(+0.96%) |