Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.62 | 18.46 | 17.53 | 18.19 | 369,831 | +0.52(+2.95%) |
Apr 29, 2014 | 16.44 | 18.60 | 16.16 | 17.67 | 1,298,546 | +2.61(+17.36%) |
Apr 28, 2014 | 15.37 | 15.90 | 14.91 | 15.06 | 608,878 | -0.30(-1.97%) |
Apr 25, 2014 | 15.80 | 15.99 | 15.34 | 15.36 | 181,516 | -0.57(-3.57%) |
Apr 24, 2014 | 16.45 | 16.61 | 15.84 | 15.93 | 206,942 | -0.47(-2.89%) |
Apr 23, 2014 | 16.72 | 16.99 | 16.25 | 16.40 | 177,063 | -0.30(-1.81%) |
Apr 22, 2014 | 16.60 | 16.99 | 16.53 | 16.70 | 288,117 | +0.14(+0.83%) |
Apr 21, 2014 | 16.40 | 16.64 | 16.24 | 16.57 | 79,640 | +0.13(+0.78%) |
Apr 17, 2014 | 16.31 | 16.44 | 16.44 | 16.44 | 135,906 | +0.08(+0.46%) |
Apr 16, 2014 | 16.02 | 16.40 | 15.86 | 16.36 | 250,044 | +0.50(+3.16%) |
Apr 15, 2014 | 15.80 | 16.03 | 15.16 | 15.86 | 217,603 | +0.15(+0.96%) |
Apr 14, 2014 | 15.80 | 16.06 | 15.45 | 15.71 | 192,080 | +0.06(+0.36%) |
Apr 11, 2014 | 16.24 | 16.38 | 15.53 | 15.65 | 296,269 | -0.74(-4.51%) |
Apr 10, 2014 | 17.29 | 17.32 | 16.32 | 16.39 | 284,878 | -0.96(-5.51%) |
Apr 09, 2014 | 17.25 | 17.44 | 17.09 | 17.35 | 162,457 | +0.09(+0.55%) |
Apr 08, 2014 | 16.52 | 19.17 | 16.41 | 17.25 | 470,205 | +0.70(+4.23%) |
Apr 07, 2014 | 16.70 | 16.70 | 16.11 | 16.55 | 278,344 | -0.21(-1.24%) |
Apr 04, 2014 | 17.45 | 17.46 | 16.37 | 16.76 | 336,952 | -0.56(-3.23%) |
Apr 03, 2014 | 17.32 | 17.42 | 17.12 | 17.32 | 190,566 | +0.04(+0.22%) |
Apr 02, 2014 | 17.25 | 17.39 | 17.00 | 17.28 | 192,846 | +0.02(+0.11%) |
Apr 01, 2014 | 17.23 | 17.72 | 17.02 | 17.26 | 208,714 | +0.11(+0.66%) |
Mar 31, 2014 | 17.03 | 17.40 | 16.99 | 17.15 | 188,212 | +0.26(+1.51%) |
Mar 28, 2014 | 17.17 | 17.52 | 16.80 | 16.89 | 149,805 | -0.30(-1.76%) |
Mar 27, 2014 | 17.32 | 17.77 | 16.89 | 17.20 | 179,196 | -0.10(-0.60%) |
Mar 26, 2014 | 17.47 | 17.75 | 17.30 | 17.30 | 294,087 | -0.07(-0.38%) |
Mar 25, 2014 | 17.65 | 17.92 | 17.04 | 17.37 | 238,509 | -0.16(-0.92%) |
Mar 24, 2014 | 17.78 | 17.78 | 17.06 | 17.53 | 175,831 | -0.21(-1.17%) |
Mar 21, 2014 | 17.78 | 18.15 | 17.68 | 17.74 | 360,397 | -0.04(-0.21%) |
Mar 20, 2014 | 17.76 | 18.24 | 17.61 | 17.77 | 110,479 | -0.07(-0.37%) |
Mar 19, 2014 | 18.35 | 18.53 | 17.81 | 17.84 | 133,780 | -0.49(-2.69%) |
Mar 18, 2014 | 18.21 | 18.38 | 18.12 | 18.33 | 159,550 | +0.18(+0.99%) |
Mar 17, 2014 | 18.13 | 18.37 | 18.10 | 18.15 | 123,075 | +0.15(+0.84%) |
Mar 14, 2014 | 17.85 | 18.16 | 17.85 | 18.00 | 138,191 | +0.04(+0.21%) |
Mar 13, 2014 | 19.17 | 19.22 | 17.92 | 17.96 | 217,474 | -1.11(-5.81%) |
Mar 12, 2014 | 18.97 | 19.31 | 18.70 | 19.07 | 196,898 | -0.08(-0.40%) |
Mar 11, 2014 | 19.20 | 19.30 | 18.85 | 19.15 | 164,316 | +0.03(+0.15%) |
Mar 10, 2014 | 18.91 | 19.16 | 18.82 | 19.12 | 180,975 | +0.10(+0.55%) |
Mar 07, 2014 | 18.67 | 19.08 | 18.18 | 19.02 | 237,193 | +0.50(+2.71%) |
Mar 06, 2014 | 18.41 | 18.72 | 18.37 | 18.51 | 174,506 | +0.09(+0.46%) |
Mar 05, 2014 | 18.38 | 18.47 | 18.13 | 18.43 | 164,993 | -0.04(-0.21%) |
Mar 04, 2014 | 17.74 | 18.65 | 17.74 | 18.47 | 705,870 | +0.88(+5.01%) |
Mar 03, 2014 | 17.44 | 17.91 | 17.12 | 17.59 | 298,384 | +0.09(+0.49%) |
Feb 28, 2014 | 17.84 | 18.02 | 17.32 | 17.50 | 358,242 | -0.27(-1.54%) |
Feb 27, 2014 | 18.00 | 18.00 | 17.52 | 17.77 | 203,542 | -0.31(-1.73%) |
Feb 26, 2014 | 18.21 | 18.62 | 17.97 | 18.09 | 236,472 | -0.07(-0.37%) |
Feb 25, 2014 | 18.11 | 18.30 | 17.96 | 18.15 | 171,122 | +0.03(+0.16%) |
Feb 24, 2014 | 18.08 | 18.30 | 17.80 | 18.13 | 190,815 | +0.32(+1.81%) |
Feb 21, 2014 | 17.85 | 17.88 | 17.63 | 17.80 | 207,757 | +0.05(+0.27%) |
Feb 20, 2014 | 17.81 | 17.98 | 17.63 | 17.76 | 185,202 | -0.09(-0.48%) |
Feb 19, 2014 | 17.63 | 17.89 | 17.60 | 17.84 | 426,072 | +0.12(+0.69%) |
Feb 18, 2014 | 17.34 | 17.73 | 17.34 | 17.72 | 155,377 | +0.47(+2.75%) |
Feb 14, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 269,489 | +0.02(+0.11%) |
Feb 13, 2014 | 17.31 | 17.42 | 17.06 | 17.23 | 206,461 | -0.09(-0.55%) |
Feb 12, 2014 | 17.14 | 17.32 | 16.95 | 17.32 | 209,818 | +0.22(+1.27%) |
Feb 11, 2014 | 16.88 | 17.25 | 16.82 | 17.10 | 128,961 | +0.23(+1.35%) |
Feb 10, 2014 | 16.60 | 16.94 | 16.57 | 16.88 | 220,865 | +0.26(+1.54%) |
Feb 07, 2014 | 16.75 | 16.90 | 16.57 | 16.62 | 301,370 | -0.09(-0.57%) |
Feb 06, 2014 | 16.70 | 16.92 | 16.58 | 16.71 | 236,046 | +0.09(+0.51%) |
Feb 05, 2014 | 16.65 | 16.88 | 16.54 | 16.63 | 246,251 | -0.10(-0.62%) |
Feb 04, 2014 | 17.26 | 18.09 | 16.31 | 16.73 | 496,599 | -0.50(-2.91%) |