Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.51 | 15.78 | 15.37 | 15.62 | 251,405 | +0.03(+0.22%) |
Apr 29, 2014 | 15.50 | 15.75 | 15.24 | 15.59 | 283,669 | +0.20(+1.33%) |
Apr 28, 2014 | 15.49 | 15.70 | 15.04 | 15.38 | 260,931 | -0.09(-0.61%) |
Apr 25, 2014 | 15.55 | 15.78 | 15.33 | 15.48 | 298,661 | -0.14(-0.93%) |
Apr 24, 2014 | 16.01 | 16.01 | 15.57 | 15.62 | 136,366 | -0.26(-1.66%) |
Apr 23, 2014 | 15.79 | 15.92 | 15.65 | 15.89 | 210,809 | +0.03(+0.21%) |
Apr 22, 2014 | 15.67 | 16.13 | 15.63 | 15.85 | 188,968 | +0.15(+0.98%) |
Apr 21, 2014 | 15.75 | 15.78 | 15.46 | 15.70 | 139,094 | -0.07(-0.43%) |
Apr 17, 2014 | 15.56 | 15.77 | 15.77 | 15.77 | 121,965 | +0.13(+0.82%) |
Apr 16, 2014 | 15.68 | 15.76 | 15.41 | 15.64 | 97,927 | +0.12(+0.77%) |
Apr 15, 2014 | 15.55 | 15.60 | 15.07 | 15.52 | 182,988 | +0.03(+0.16%) |
Apr 14, 2014 | 15.62 | 15.85 | 15.33 | 15.50 | 168,310 | +0.08(+0.50%) |
Apr 11, 2014 | 15.65 | 15.86 | 15.38 | 15.42 | 278,656 | -0.41(-2.58%) |
Apr 10, 2014 | 16.59 | 16.65 | 15.72 | 15.83 | 345,473 | -0.77(-4.62%) |
Apr 09, 2014 | 16.31 | 16.61 | 16.15 | 16.59 | 171,866 | +0.37(+2.26%) |
Apr 08, 2014 | 15.92 | 16.26 | 15.83 | 16.23 | 212,163 | +0.37(+2.36%) |
Apr 07, 2014 | 15.98 | 16.22 | 15.81 | 15.85 | 440,675 | -0.19(-1.17%) |
Apr 04, 2014 | 16.52 | 16.61 | 15.95 | 16.04 | 366,399 | -0.32(-1.98%) |
Apr 03, 2014 | 16.90 | 16.90 | 16.25 | 16.36 | 276,715 | -0.51(-3.03%) |
Apr 02, 2014 | 16.87 | 16.95 | 16.69 | 16.88 | 189,592 | +0.01(+0.05%) |
Apr 01, 2014 | 16.44 | 16.92 | 16.44 | 16.87 | 334,184 | +0.42(+2.54%) |
Mar 31, 2014 | 16.25 | 16.60 | 16.15 | 16.45 | 458,005 | +0.27(+1.69%) |
Mar 28, 2014 | 16.17 | 16.59 | 16.10 | 16.18 | 269,899 | -0.03(-0.16%) |
Mar 27, 2014 | 16.06 | 16.34 | 16.01 | 16.20 | 251,030 | +0.19(+1.17%) |
Mar 26, 2014 | 16.36 | 16.42 | 15.95 | 16.02 | 326,856 | -0.26(-1.57%) |
Mar 25, 2014 | 16.13 | 16.56 | 16.13 | 16.27 | 412,091 | +0.26(+1.60%) |
Mar 24, 2014 | 15.97 | 16.05 | 15.66 | 16.02 | 369,048 | +0.08(+0.48%) |
Mar 21, 2014 | 15.94 | 16.19 | 15.78 | 15.94 | 668,725 | +0.01(+0.05%) |
Mar 20, 2014 | 15.94 | 16.18 | 15.81 | 15.93 | 255,239 | -0.07(-0.43%) |
Mar 19, 2014 | 16.46 | 16.54 | 15.83 | 16.00 | 230,112 | -0.43(-2.64%) |
Mar 18, 2014 | 16.28 | 16.59 | 16.17 | 16.43 | 268,997 | +0.16(+0.99%) |
Mar 17, 2014 | 16.48 | 16.48 | 16.07 | 16.27 | 435,896 | -0.13(-0.78%) |
Mar 14, 2014 | 16.35 | 16.58 | 16.32 | 16.40 | 367,889 | -0.03(-0.16%) |
Mar 13, 2014 | 16.61 | 16.71 | 16.31 | 16.42 | 308,731 | -0.20(-1.18%) |
Mar 12, 2014 | 16.83 | 16.83 | 16.54 | 16.62 | 371,357 | -0.33(-1.96%) |
Mar 11, 2014 | 17.38 | 17.40 | 16.90 | 16.95 | 144,047 | -0.44(-2.55%) |
Mar 10, 2014 | 17.62 | 17.76 | 17.29 | 17.40 | 137,881 | -0.29(-1.64%) |
Mar 07, 2014 | 17.87 | 17.87 | 17.47 | 17.69 | 155,011 | -0.08(-0.43%) |
Mar 06, 2014 | 17.76 | 18.07 | 17.65 | 17.76 | 459,123 | +0.00(+0.00%) |
Mar 05, 2014 | 17.79 | 17.97 | 17.57 | 17.76 | 330,107 | -0.12(-0.67%) |
Mar 04, 2014 | 17.32 | 18.24 | 17.32 | 17.88 | 579,279 | +0.82(+4.79%) |
Mar 03, 2014 | 16.82 | 17.26 | 16.61 | 17.06 | 554,855 | +0.50(+3.03%) |
Feb 28, 2014 | 16.73 | 16.89 | 16.48 | 16.56 | 317,083 | -0.13(-0.77%) |
Feb 27, 2014 | 16.48 | 16.71 | 16.32 | 16.69 | 219,288 | +0.20(+1.19%) |
Feb 26, 2014 | 16.35 | 16.65 | 16.35 | 16.49 | 228,595 | +0.20(+1.20%) |
Feb 25, 2014 | 16.53 | 16.65 | 16.17 | 16.30 | 401,093 | -0.24(-1.44%) |
Feb 24, 2014 | 16.73 | 16.81 | 16.50 | 16.54 | 376,141 | -0.14(-0.87%) |
Feb 21, 2014 | 16.84 | 16.84 | 16.54 | 16.68 | 733,512 | -0.11(-0.66%) |
Feb 20, 2014 | 16.69 | 16.96 | 16.59 | 16.79 | 559,412 | +0.14(+0.87%) |
Feb 19, 2014 | 16.36 | 16.76 | 16.31 | 16.65 | 670,585 | +0.18(+1.09%) |
Feb 18, 2014 | 15.83 | 16.54 | 15.83 | 16.47 | 615,267 | +0.62(+3.92%) |
Feb 14, 2014 | 16.01 | 15.85 | 15.85 | 15.85 | 299,923 | -0.13(-0.80%) |
Feb 13, 2014 | 15.41 | 15.99 | 15.34 | 15.97 | 360,862 | +0.47(+3.02%) |
Feb 12, 2014 | 15.90 | 16.10 | 15.39 | 15.50 | 471,206 | -0.43(-2.67%) |
Feb 11, 2014 | 15.25 | 16.16 | 15.17 | 15.93 | 770,507 | +0.62(+4.06%) |
Feb 10, 2014 | 15.97 | 16.08 | 15.22 | 15.31 | 788,048 | -0.86(-5.32%) |
Feb 07, 2014 | 16.41 | 17.93 | 15.38 | 16.17 | 1,406,186 | -1.92(-10.60%) |
Feb 06, 2014 | 18.05 | 18.34 | 17.44 | 18.09 | 239,340 | +0.06(+0.33%) |
Feb 05, 2014 | 18.30 | 18.33 | 17.89 | 18.03 | 282,296 | -0.33(-1.81%) |
Feb 04, 2014 | 18.30 | 18.55 | 18.10 | 18.36 | 314,302 | +0.10(+0.56%) |