Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.10 | 18.30 | 17.60 | 18.25 | 4,805 | -0.13(-0.71%) |
Apr 29, 2014 | 17.60 | 18.38 | 17.38 | 18.38 | 7,428 | -0.02(-0.11%) |
Apr 28, 2014 | 18.00 | 18.40 | 17.80 | 18.40 | 2,703 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 93 | +0.00(+0.00%) |
Apr 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 130 | +0.60(+3.35%) |
Apr 23, 2014 | 18.38 | 18.50 | 17.90 | 17.90 | 4,741 | -0.28(-1.54%) |
Apr 22, 2014 | 17.40 | 18.18 | 17.32 | 18.18 | 6,897 | +0.16(+0.89%) |
Apr 21, 2014 | 18.19 | 18.19 | 17.60 | 18.02 | 7,000 | -0.16(-0.89%) |
Apr 17, 2014 | 17.31 | 18.18 | 18.18 | 18.18 | 2,600 | -0.17(-0.91%) |
Apr 16, 2014 | 17.59 | 18.35 | 17.50 | 18.35 | 7,650 | -0.04(-0.22%) |
Apr 15, 2014 | 18.49 | 18.50 | 17.15 | 18.39 | 7,546 | +0.84(+4.79%) |
Apr 14, 2014 | 18.90 | 18.90 | 17.40 | 17.55 | 1,148 | -0.49(-2.71%) |
Apr 11, 2014 | 18.00 | 18.10 | 17.52 | 18.04 | 1,174 | +0.17(+0.95%) |
Apr 10, 2014 | 17.70 | 18.90 | 17.70 | 17.87 | 17,827 | +0.20(+1.13%) |
Apr 09, 2014 | 17.69 | 17.69 | 17.67 | 17.67 | 301 | -0.02(-0.11%) |
Apr 08, 2014 | 17.33 | 17.80 | 17.33 | 17.69 | 400 | +0.51(+2.97%) |
Apr 07, 2014 | 17.16 | 17.80 | 17.16 | 17.18 | 1,046 | -0.43(-2.44%) |
Apr 04, 2014 | 17.75 | 17.75 | 17.20 | 17.61 | 6,217 | +0.36(+2.09%) |
Apr 03, 2014 | 17.70 | 17.70 | 17.25 | 17.25 | 279 | -0.30(-1.71%) |
Apr 02, 2014 | 17.29 | 17.55 | 17.25 | 17.55 | 1,314 | -0.08(-0.43%) |
Apr 01, 2014 | 17.75 | 17.75 | 17.60 | 17.63 | 417 | -0.17(-0.98%) |
Mar 31, 2014 | 16.91 | 17.81 | 16.91 | 17.80 | 2,045 | -0.01(-0.06%) |
Mar 28, 2014 | 16.93 | 17.81 | 16.93 | 17.81 | 4,574 | +0.51(+2.95%) |
Mar 27, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 202 | -0.67(-3.73%) |
Mar 26, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 37 | +0.00(+0.00%) |
Mar 25, 2014 | 17.97 | 17.97 | 17.82 | 17.97 | 546 | +0.52(+2.98%) |
Mar 24, 2014 | 17.00 | 17.84 | 16.86 | 17.45 | 2,955 | +0.19(+1.10%) |
Mar 21, 2014 | 16.88 | 17.84 | 16.88 | 17.26 | 2,062 | -0.29(-1.65%) |
Mar 20, 2014 | 17.10 | 18.50 | 17.10 | 17.55 | 14,108 | +0.10(+0.57%) |
Mar 19, 2014 | 17.98 | 18.50 | 17.08 | 17.45 | 5,840 | +0.30(+1.75%) |
Mar 18, 2014 | 16.51 | 17.40 | 16.17 | 17.15 | 14,981 | +0.65(+3.94%) |
Mar 17, 2014 | 16.44 | 16.51 | 15.87 | 16.50 | 4,121 | -0.64(-3.71%) |
Mar 13, 2014 | 17.10 | 17.14 | 17.14 | 17.14 | 4,500 | -0.93(-5.17%) |
Mar 12, 2014 | 16.70 | 18.40 | 16.70 | 18.07 | 17,558 | +0.93(+5.43%) |
Mar 11, 2014 | 17.21 | 17.21 | 17.14 | 17.14 | 307 | -0.65(-3.65%) |
Mar 10, 2014 | 17.79 | 17.79 | 17.79 | 17.79 | 373 | +0.29(+1.66%) |
Mar 07, 2014 | 17.10 | 17.50 | 17.10 | 17.50 | 1,378 | +0.03(+0.17%) |
Mar 06, 2014 | 17.88 | 17.88 | 17.13 | 17.47 | 4,810 | -0.43(-2.40%) |
Mar 05, 2014 | 17.85 | 17.90 | 17.85 | 17.90 | 3,465 | -0.08(-0.44%) |
Mar 04, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 900 | +0.18(+1.01%) |
Mar 03, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 212 | -0.27(-1.49%) |
Feb 28, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 146 | +0.00(+0.00%) |
Feb 27, 2014 | 17.52 | 18.07 | 16.72 | 18.07 | 1,848 | -0.01(-0.04%) |
Feb 26, 2014 | 18.40 | 18.40 | 18.08 | 18.08 | 632 | -0.32(-1.76%) |
Feb 25, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 138 | +0.00(+0.00%) |
Feb 24, 2014 | 18.45 | 18.50 | 18.32 | 18.40 | 1,735 | -0.50(-2.65%) |
Feb 21, 2014 | 18.94 | 18.94 | 18.25 | 18.90 | 1,590 | -0.02(-0.11%) |
Feb 20, 2014 | 19.00 | 19.00 | 18.17 | 18.92 | 2,694 | -0.02(-0.11%) |
Feb 19, 2014 | 18.55 | 18.97 | 18.11 | 18.94 | 2,173 | -0.04(-0.21%) |
Feb 18, 2014 | 18.40 | 18.98 | 18.40 | 18.98 | 1,965 | +0.58(+3.15%) |
Feb 14, 2014 | 17.15 | 18.40 | 18.40 | 18.40 | 7,700 | +0.75(+4.25%) |
Feb 13, 2014 | 17.39 | 17.71 | 17.02 | 17.65 | 1,382 | +0.26(+1.50%) |
Feb 12, 2014 | 16.70 | 17.39 | 16.68 | 17.39 | 3,316 | +0.69(+4.13%) |
Feb 11, 2014 | 16.02 | 16.74 | 16.02 | 16.70 | 3,774 | +0.68(+4.26%) |
Feb 10, 2014 | 15.08 | 16.02 | 15.03 | 16.02 | 5,947 | +0.32(+2.03%) |
Feb 07, 2014 | 15.53 | 15.70 | 15.53 | 15.70 | 1,735 | -0.28(-1.75%) |
Feb 06, 2014 | 15.97 | 15.98 | 15.97 | 15.98 | 885 | +0.43(+2.77%) |
Feb 05, 2014 | 15.44 | 15.55 | 15.43 | 15.55 | 2,223 | +0.21(+1.37%) |
Feb 04, 2014 | 15.36 | 15.36 | 15.34 | 15.34 | 314 | -0.02(-0.13%) |