Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.15 | 16.27 | 16.07 | 16.23 | 707,449 | +0.04(+0.26%) |
Apr 29, 2014 | 16.05 | 16.24 | 15.98 | 16.19 | 762,478 | +0.15(+0.94%) |
Apr 28, 2014 | 16.21 | 16.26 | 15.77 | 16.04 | 1,502,215 | -0.09(-0.56%) |
Apr 25, 2014 | 16.21 | 16.29 | 16.05 | 16.13 | 398,832 | -0.15(-0.93%) |
Apr 24, 2014 | 16.34 | 16.40 | 16.16 | 16.28 | 655,935 | +0.01(+0.07%) |
Apr 23, 2014 | 16.36 | 16.49 | 16.22 | 16.27 | 968,857 | -0.07(-0.41%) |
Apr 22, 2014 | 16.39 | 16.46 | 16.20 | 16.33 | 1,786,613 | -0.07(-0.44%) |
Apr 21, 2014 | 16.71 | 16.73 | 16.17 | 16.41 | 1,090,750 | -0.29(-1.73%) |
Apr 17, 2014 | 16.94 | 16.70 | 16.70 | 16.70 | 734,258 | -0.27(-1.56%) |
Apr 16, 2014 | 16.80 | 17.11 | 16.77 | 16.96 | 708,153 | +0.26(+1.55%) |
Apr 15, 2014 | 16.71 | 16.94 | 16.59 | 16.70 | 1,179,634 | -0.01(-0.07%) |
Apr 14, 2014 | 16.70 | 16.86 | 16.58 | 16.71 | 961,840 | +0.14(+0.87%) |
Apr 11, 2014 | 16.55 | 16.80 | 16.50 | 16.57 | 1,008,385 | -0.17(-1.01%) |
Apr 10, 2014 | 17.02 | 17.25 | 16.65 | 16.74 | 1,501,605 | -0.28(-1.63%) |
Apr 09, 2014 | 16.88 | 17.05 | 16.66 | 17.02 | 806,351 | +0.21(+1.26%) |
Apr 08, 2014 | 16.80 | 16.97 | 16.73 | 16.80 | 1,168,286 | -0.10(-0.61%) |
Apr 07, 2014 | 17.38 | 17.43 | 16.80 | 16.91 | 1,542,545 | -0.51(-2.91%) |
Apr 04, 2014 | 17.63 | 17.79 | 17.36 | 17.41 | 1,464,567 | -0.15(-0.86%) |
Apr 03, 2014 | 17.54 | 17.68 | 17.40 | 17.57 | 1,920,068 | +0.08(+0.48%) |
Apr 02, 2014 | 16.93 | 17.56 | 16.90 | 17.48 | 1,835,209 | +0.59(+3.46%) |
Apr 01, 2014 | 16.73 | 16.93 | 16.62 | 16.90 | 1,636,449 | +0.25(+1.49%) |
Mar 31, 2014 | 16.70 | 16.76 | 16.58 | 16.65 | 1,303,395 | +0.00(+0.02%) |
Mar 28, 2014 | 16.23 | 16.66 | 16.16 | 16.65 | 1,362,644 | +0.42(+2.58%) |
Mar 27, 2014 | 16.20 | 16.29 | 16.07 | 16.23 | 1,856,604 | +0.03(+0.18%) |
Mar 26, 2014 | 16.27 | 16.36 | 16.12 | 16.20 | 2,453,675 | +0.05(+0.30%) |
Mar 25, 2014 | 16.71 | 16.73 | 16.12 | 16.15 | 1,636,757 | -0.49(-2.95%) |
Mar 24, 2014 | 16.86 | 16.93 | 16.59 | 16.64 | 2,374,618 | -0.14(-0.82%) |
Mar 21, 2014 | 16.72 | 17.20 | 16.69 | 16.78 | 3,201,074 | +0.16(+0.94%) |
Mar 20, 2014 | 16.39 | 16.72 | 16.10 | 16.62 | 6,660,401 | -0.59(-3.41%) |
Mar 19, 2014 | 17.43 | 17.51 | 17.09 | 17.21 | 2,791,445 | -0.31(-1.74%) |
Mar 18, 2014 | 16.79 | 17.57 | 16.79 | 17.51 | 4,435,189 | +0.49(+2.88%) |
Mar 17, 2014 | 17.08 | 17.20 | 16.96 | 17.02 | 2,033,606 | -0.05(-0.28%) |
Mar 14, 2014 | 17.03 | 17.37 | 16.96 | 17.07 | 1,553,423 | -0.08(-0.49%) |
Mar 13, 2014 | 17.36 | 17.41 | 17.08 | 17.15 | 2,940,773 | -0.11(-0.66%) |
Mar 12, 2014 | 17.57 | 17.63 | 17.24 | 17.27 | 1,920,642 | -0.51(-2.86%) |
Mar 11, 2014 | 18.39 | 18.39 | 17.71 | 17.78 | 1,397,542 | -0.63(-3.44%) |
Mar 10, 2014 | 18.48 | 18.55 | 18.19 | 18.41 | 532,787 | -0.08(-0.42%) |
Mar 07, 2014 | 18.39 | 18.70 | 18.37 | 18.49 | 710,675 | +0.07(+0.36%) |
Mar 06, 2014 | 18.21 | 18.49 | 18.05 | 18.42 | 1,097,857 | +0.27(+1.48%) |
Mar 05, 2014 | 18.03 | 18.16 | 17.91 | 18.15 | 1,116,772 | +0.08(+0.43%) |
Mar 04, 2014 | 18.26 | 18.34 | 17.85 | 18.08 | 1,265,740 | -0.03(-0.17%) |
Mar 03, 2014 | 17.94 | 18.22 | 17.90 | 18.11 | 794,975 | -0.05(-0.26%) |
Feb 28, 2014 | 18.23 | 18.34 | 18.05 | 18.15 | 581,923 | -0.08(-0.46%) |
Feb 27, 2014 | 18.27 | 18.43 | 18.12 | 18.24 | 869,574 | -0.04(-0.20%) |
Feb 26, 2014 | 17.76 | 18.46 | 17.70 | 18.27 | 1,220,344 | +0.63(+3.60%) |
Feb 25, 2014 | 17.64 | 17.83 | 17.54 | 17.64 | 756,442 | +0.01(+0.07%) |
Feb 24, 2014 | 17.52 | 17.78 | 17.46 | 17.63 | 524,602 | +0.16(+0.93%) |
Feb 21, 2014 | 17.42 | 17.67 | 17.29 | 17.46 | 684,871 | +0.08(+0.48%) |
Feb 20, 2014 | 17.70 | 17.81 | 17.24 | 17.38 | 1,029,400 | -0.31(-1.73%) |
Feb 19, 2014 | 17.34 | 17.91 | 17.27 | 17.69 | 1,282,235 | +0.32(+1.83%) |
Feb 18, 2014 | 17.53 | 17.64 | 17.29 | 17.37 | 1,049,063 | -0.14(-0.82%) |
Feb 14, 2014 | 17.25 | 17.51 | 17.51 | 17.51 | 549,375 | +0.25(+1.46%) |
Feb 13, 2014 | 17.11 | 17.29 | 17.02 | 17.26 | 632,104 | +0.00(+0.00%) |
Feb 12, 2014 | 17.47 | 17.61 | 17.18 | 17.26 | 832,580 | -0.16(-0.89%) |
Feb 11, 2014 | 17.45 | 17.50 | 17.21 | 17.42 | 649,583 | -0.03(-0.17%) |
Feb 10, 2014 | 17.35 | 17.47 | 17.19 | 17.45 | 969,807 | +0.07(+0.41%) |
Feb 07, 2014 | 17.39 | 17.73 | 17.29 | 17.38 | 753,679 | +0.08(+0.48%) |
Feb 06, 2014 | 16.66 | 17.42 | 16.58 | 17.29 | 1,481,131 | +0.68(+4.07%) |
Feb 05, 2014 | 16.51 | 16.64 | 16.23 | 16.62 | 1,233,660 | +0.13(+0.76%) |
Feb 04, 2014 | 16.37 | 16.59 | 16.17 | 16.49 | 2,043,911 | +0.32(+1.96%) |