Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.53 | 17.53 | 17.05 | 17.14 | 478,907 | -0.46(-2.61%) |
Apr 29, 2014 | 18.00 | 18.06 | 17.53 | 17.60 | 164,035 | -0.32(-1.77%) |
Apr 28, 2014 | 18.12 | 18.46 | 17.73 | 17.91 | 339,209 | -0.17(-0.94%) |
Apr 25, 2014 | 18.32 | 18.49 | 17.74 | 18.08 | 305,090 | -0.40(-2.14%) |
Apr 24, 2014 | 18.27 | 18.74 | 18.13 | 18.48 | 366,364 | +0.33(+1.83%) |
Apr 23, 2014 | 18.40 | 19.50 | 17.86 | 18.15 | 966,782 | +0.50(+2.84%) |
Apr 22, 2014 | 17.35 | 17.88 | 17.12 | 17.65 | 445,359 | +0.37(+2.17%) |
Apr 21, 2014 | 17.14 | 17.28 | 16.98 | 17.27 | 173,720 | +0.22(+1.28%) |
Apr 17, 2014 | 17.22 | 17.05 | 17.05 | 17.05 | 233,338 | -0.21(-1.23%) |
Apr 16, 2014 | 16.65 | 18.00 | 16.65 | 17.26 | 818,758 | +0.80(+4.89%) |
Apr 15, 2014 | 16.95 | 16.98 | 16.23 | 16.46 | 680,013 | -0.43(-2.55%) |
Apr 14, 2014 | 16.99 | 17.00 | 16.76 | 16.89 | 226,831 | +0.08(+0.50%) |
Apr 11, 2014 | 16.82 | 17.20 | 16.63 | 16.81 | 253,867 | -0.17(-1.00%) |
Apr 10, 2014 | 17.44 | 17.46 | 16.88 | 16.98 | 189,990 | -0.40(-2.28%) |
Apr 09, 2014 | 17.48 | 17.53 | 17.02 | 17.37 | 212,437 | +0.01(+0.04%) |
Apr 08, 2014 | 17.26 | 17.60 | 17.02 | 17.36 | 226,627 | +0.06(+0.33%) |
Apr 07, 2014 | 17.85 | 17.91 | 17.17 | 17.31 | 297,509 | -0.60(-3.38%) |
Apr 04, 2014 | 18.29 | 18.62 | 17.75 | 17.91 | 338,911 | -0.24(-1.32%) |
Apr 03, 2014 | 18.17 | 18.33 | 17.96 | 18.15 | 280,152 | +0.01(+0.08%) |
Apr 02, 2014 | 18.26 | 18.26 | 17.99 | 18.14 | 252,942 | -0.11(-0.62%) |
Apr 01, 2014 | 17.95 | 18.33 | 17.77 | 18.25 | 396,615 | +0.36(+2.00%) |
Mar 31, 2014 | 17.90 | 18.28 | 17.78 | 17.89 | 286,834 | +0.08(+0.43%) |
Mar 28, 2014 | 17.53 | 17.96 | 17.39 | 17.81 | 234,952 | +0.32(+1.81%) |
Mar 27, 2014 | 17.24 | 17.52 | 17.02 | 17.50 | 346,814 | +0.34(+1.97%) |
Mar 26, 2014 | 17.60 | 17.79 | 17.14 | 17.16 | 256,769 | -0.31(-1.77%) |
Mar 25, 2014 | 17.49 | 17.64 | 17.24 | 17.47 | 299,281 | +0.14(+0.81%) |
Mar 24, 2014 | 17.21 | 17.36 | 16.91 | 17.33 | 355,818 | +0.19(+1.11%) |
Mar 21, 2014 | 18.05 | 18.11 | 16.94 | 17.14 | 1,382,469 | -0.82(-4.58%) |
Mar 20, 2014 | 17.80 | 18.12 | 17.57 | 17.96 | 485,315 | +0.18(+0.99%) |
Mar 19, 2014 | 17.98 | 18.17 | 17.58 | 17.79 | 268,247 | -0.07(-0.39%) |
Mar 18, 2014 | 17.40 | 18.07 | 17.36 | 17.86 | 471,677 | +0.42(+2.42%) |
Mar 17, 2014 | 17.55 | 17.83 | 17.37 | 17.43 | 367,467 | -0.06(-0.36%) |
Mar 14, 2014 | 17.22 | 17.59 | 17.22 | 17.50 | 342,563 | +0.22(+1.30%) |
Mar 13, 2014 | 17.26 | 17.48 | 16.96 | 17.27 | 803,064 | +0.15(+0.86%) |
Mar 12, 2014 | 17.06 | 17.22 | 16.94 | 17.12 | 641,304 | -0.08(-0.49%) |
Mar 11, 2014 | 17.50 | 17.56 | 17.11 | 17.21 | 359,074 | -0.22(-1.29%) |
Mar 10, 2014 | 17.82 | 17.82 | 17.28 | 17.43 | 520,005 | -0.56(-3.13%) |
Mar 07, 2014 | 18.12 | 18.19 | 17.94 | 18.00 | 280,027 | -0.03(-0.16%) |
Mar 06, 2014 | 17.62 | 18.37 | 17.58 | 18.02 | 622,511 | +0.38(+2.15%) |
Mar 05, 2014 | 18.07 | 18.07 | 16.89 | 17.64 | 968,561 | -0.57(-3.13%) |
Mar 04, 2014 | 17.53 | 18.25 | 17.53 | 18.21 | 747,749 | +0.89(+5.15%) |
Mar 03, 2014 | 17.47 | 17.60 | 17.12 | 17.32 | 320,374 | -0.34(-1.95%) |
Feb 28, 2014 | 17.86 | 18.03 | 17.53 | 17.67 | 330,619 | -0.18(-0.99%) |
Feb 27, 2014 | 17.66 | 17.95 | 17.57 | 17.84 | 194,927 | +0.18(+1.00%) |
Feb 26, 2014 | 17.67 | 18.10 | 17.48 | 17.67 | 360,646 | +0.15(+0.84%) |
Feb 25, 2014 | 17.29 | 17.76 | 17.28 | 17.52 | 313,485 | +0.24(+1.38%) |
Feb 24, 2014 | 17.38 | 17.53 | 17.15 | 17.28 | 323,911 | -0.25(-1.44%) |
Feb 21, 2014 | 17.40 | 17.57 | 17.10 | 17.53 | 439,699 | +0.16(+0.93%) |
Feb 20, 2014 | 17.21 | 17.41 | 17.06 | 17.37 | 339,652 | +0.15(+0.90%) |
Feb 19, 2014 | 17.62 | 17.78 | 17.22 | 17.22 | 528,476 | -0.57(-3.20%) |
Feb 18, 2014 | 17.81 | 17.87 | 17.43 | 17.79 | 246,611 | +0.03(+0.16%) |
Feb 14, 2014 | 17.90 | 17.76 | 17.76 | 17.76 | 258,758 | -0.20(-1.10%) |
Feb 13, 2014 | 17.66 | 18.02 | 17.53 | 17.95 | 147,583 | +0.17(+0.95%) |
Feb 12, 2014 | 17.95 | 18.28 | 17.73 | 17.79 | 157,381 | -0.16(-0.90%) |
Feb 11, 2014 | 17.48 | 18.09 | 17.48 | 17.95 | 287,128 | +0.63(+3.61%) |
Feb 10, 2014 | 17.45 | 17.47 | 17.21 | 17.32 | 213,931 | -0.13(-0.73%) |
Feb 07, 2014 | 17.50 | 17.59 | 17.24 | 17.45 | 160,732 | +0.01(+0.08%) |
Feb 06, 2014 | 17.13 | 17.60 | 17.13 | 17.43 | 308,237 | +0.38(+2.23%) |
Feb 05, 2014 | 17.19 | 17.30 | 17.01 | 17.05 | 316,314 | -0.18(-1.02%) |
Feb 04, 2014 | 17.24 | 17.40 | 17.07 | 17.23 | 273,242 | +0.01(+0.08%) |