Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.90 | 17.10 | 16.68 | 17.00 | 42,690 | +0.01(+0.06%) |
Apr 29, 2014 | 16.86 | 17.13 | 16.77 | 16.99 | 74,891 | +0.26(+1.55%) |
Apr 28, 2014 | 17.01 | 17.19 | 16.70 | 16.73 | 71,154 | -0.23(-1.36%) |
Apr 25, 2014 | 17.55 | 17.55 | 16.60 | 16.96 | 60,894 | -0.72(-4.07%) |
Apr 24, 2014 | 18.21 | 18.21 | 17.58 | 17.68 | 106,095 | -0.47(-2.59%) |
Apr 23, 2014 | 18.51 | 18.51 | 17.83 | 18.15 | 54,471 | -0.33(-1.79%) |
Apr 22, 2014 | 17.95 | 18.84 | 17.95 | 18.48 | 73,791 | +0.57(+3.18%) |
Apr 21, 2014 | 17.95 | 17.98 | 17.42 | 17.91 | 68,438 | -0.09(-0.50%) |
Apr 17, 2014 | 17.32 | 18.00 | 18.00 | 18.00 | 57,900 | +0.67(+3.87%) |
Apr 16, 2014 | 16.99 | 17.73 | 16.71 | 17.33 | 49,027 | +0.52(+3.09%) |
Apr 15, 2014 | 17.17 | 17.17 | 16.67 | 16.81 | 112,557 | -0.26(-1.52%) |
Apr 14, 2014 | 17.82 | 18.62 | 16.58 | 17.07 | 154,614 | -0.52(-2.96%) |
Apr 11, 2014 | 18.06 | 18.11 | 17.54 | 17.59 | 75,988 | -0.66(-3.62%) |
Apr 10, 2014 | 18.83 | 18.95 | 18.07 | 18.25 | 96,979 | -0.64(-3.39%) |
Apr 09, 2014 | 18.38 | 19.06 | 18.24 | 18.89 | 73,501 | +0.66(+3.62%) |
Apr 08, 2014 | 18.53 | 18.57 | 17.98 | 18.23 | 146,168 | -0.25(-1.35%) |
Apr 07, 2014 | 19.60 | 19.71 | 18.17 | 18.48 | 133,649 | -1.20(-6.10%) |
Apr 04, 2014 | 19.08 | 19.86 | 18.84 | 19.68 | 140,628 | +0.68(+3.58%) |
Apr 03, 2014 | 19.14 | 19.14 | 18.80 | 19.00 | 155,568 | -0.15(-0.78%) |
Apr 02, 2014 | 19.03 | 19.26 | 18.97 | 19.15 | 56,138 | +0.15(+0.79%) |
Apr 01, 2014 | 19.03 | 19.19 | 18.68 | 19.00 | 217,870 | +0.16(+0.85%) |
Mar 31, 2014 | 18.25 | 19.02 | 17.59 | 18.84 | 1,253,851 | +0.74(+4.09%) |
Mar 28, 2014 | 18.25 | 18.53 | 18.00 | 18.10 | 327,534 | +0.11(+0.61%) |
Mar 27, 2014 | 18.21 | 18.28 | 17.89 | 17.99 | 226,214 | -0.29(-1.59%) |
Mar 26, 2014 | 19.08 | 19.12 | 17.76 | 18.28 | 326,305 | -0.70(-3.69%) |
Mar 25, 2014 | 19.10 | 19.23 | 18.85 | 18.98 | 173,231 | -0.03(-0.16%) |
Mar 24, 2014 | 19.51 | 19.51 | 18.63 | 19.01 | 209,791 | -0.20(-1.04%) |
Mar 21, 2014 | 19.98 | 19.98 | 18.97 | 19.21 | 691,703 | -0.74(-3.71%) |
Mar 20, 2014 | 19.11 | 20.32 | 18.90 | 19.95 | 382,731 | +0.74(+3.85%) |
Mar 19, 2014 | 18.69 | 19.40 | 18.53 | 19.21 | 250,866 | +0.52(+2.78%) |
Mar 18, 2014 | 18.76 | 19.05 | 18.63 | 18.69 | 173,948 | -0.01(-0.05%) |
Mar 17, 2014 | 18.73 | 19.10 | 18.59 | 18.70 | 152,558 | +0.12(+0.65%) |
Mar 14, 2014 | 19.04 | 19.24 | 18.43 | 18.58 | 102,838 | -0.58(-3.03%) |
Mar 13, 2014 | 19.64 | 20.05 | 18.91 | 19.16 | 118,923 | -0.53(-2.69%) |
Mar 12, 2014 | 19.82 | 19.95 | 19.47 | 19.69 | 142,244 | -0.21(-1.06%) |
Mar 11, 2014 | 20.02 | 20.31 | 19.82 | 19.90 | 302,552 | -0.07(-0.35%) |
Mar 10, 2014 | 20.08 | 20.51 | 19.85 | 19.97 | 203,150 | -0.05(-0.25%) |
Mar 07, 2014 | 19.92 | 20.03 | 19.29 | 20.02 | 182,473 | +0.09(+0.45%) |
Mar 06, 2014 | 19.91 | 20.05 | 19.64 | 19.93 | 155,718 | +0.10(+0.50%) |
Mar 05, 2014 | 19.95 | 20.29 | 19.75 | 19.83 | 175,855 | -0.07(-0.35%) |
Mar 04, 2014 | 19.94 | 20.16 | 19.75 | 19.90 | 165,095 | +0.22(+1.12%) |
Mar 03, 2014 | 19.56 | 19.70 | 18.77 | 19.68 | 314,681 | +0.13(+0.66%) |
Feb 28, 2014 | 19.35 | 19.91 | 18.46 | 19.55 | 221,344 | +0.15(+0.77%) |
Feb 27, 2014 | 19.27 | 19.90 | 18.65 | 19.40 | 135,952 | +0.15(+0.78%) |
Feb 26, 2014 | 18.25 | 19.59 | 18.22 | 19.25 | 229,880 | +1.00(+5.48%) |
Feb 25, 2014 | 17.92 | 18.37 | 17.64 | 18.25 | 502,376 | +0.33(+1.84%) |
Feb 24, 2014 | 17.50 | 18.54 | 17.10 | 17.92 | 333,190 | +0.17(+0.96%) |
Feb 21, 2014 | 17.47 | 18.35 | 17.28 | 17.75 | 271,267 | +0.25(+1.43%) |
Feb 20, 2014 | 17.44 | 17.59 | 16.87 | 17.50 | 253,116 | +0.00(+0.00%) |
Feb 19, 2014 | 17.00 | 17.50 | 16.54 | 17.50 | 184,728 | +0.58(+3.43%) |
Feb 18, 2014 | 17.21 | 17.25 | 16.50 | 16.92 | 363,211 | -0.08(-0.47%) |
Feb 14, 2014 | 17.20 | 17.00 | 17.00 | 17.00 | 81,500 | -0.30(-1.73%) |
Feb 13, 2014 | 16.90 | 17.34 | 16.85 | 17.30 | 524,319 | -0.04(-0.23%) |
Feb 12, 2014 | 17.43 | 17.47 | 17.09 | 17.34 | 179,054 | +0.03(+0.17%) |
Feb 11, 2014 | 17.06 | 17.43 | 16.77 | 17.31 | 106,699 | +0.04(+0.23%) |
Feb 10, 2014 | 17.00 | 17.77 | 16.84 | 17.27 | 229,393 | -0.03(-0.17%) |
Feb 07, 2014 | 16.79 | 17.30 | 16.44 | 17.30 | 151,513 | +0.40(+2.37%) |
Feb 06, 2014 | 15.34 | 17.74 | 15.34 | 16.90 | 1,119,413 | +1.71(+11.26%) |