Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.07 | 17.46 | 16.88 | 17.36 | 318,669 | +0.29(+1.69%) |
Apr 29, 2014 | 17.35 | 17.56 | 16.95 | 17.07 | 100,308 | -0.14(-0.79%) |
Apr 28, 2014 | 17.26 | 17.48 | 16.92 | 17.21 | 131,853 | +0.05(+0.31%) |
Apr 25, 2014 | 17.25 | 17.41 | 17.06 | 17.16 | 187,474 | -0.21(-1.22%) |
Apr 24, 2014 | 16.54 | 17.75 | 16.28 | 17.37 | 243,756 | -0.69(-3.82%) |
Apr 23, 2014 | 18.36 | 18.37 | 17.75 | 18.06 | 111,520 | -0.33(-1.77%) |
Apr 22, 2014 | 17.51 | 18.45 | 17.44 | 18.38 | 123,041 | +0.95(+5.47%) |
Apr 21, 2014 | 17.47 | 17.47 | 16.77 | 17.43 | 238,203 | +0.05(+0.26%) |
Apr 17, 2014 | 17.38 | 17.38 | 17.38 | 0 | -0.10(-0.56%) | |
Apr 16, 2014 | 17.52 | 17.75 | 17.24 | 17.48 | 170,227 | +0.12(+0.70%) |
Apr 15, 2014 | 17.56 | 17.74 | 16.88 | 17.36 | 154,857 | -0.08(-0.43%) |
Apr 14, 2014 | 17.65 | 17.65 | 17.20 | 17.44 | 135,563 | +0.02(+0.09%) |
Apr 11, 2014 | 17.28 | 17.91 | 17.21 | 17.42 | 160,677 | -0.04(-0.22%) |
Apr 10, 2014 | 18.02 | 18.26 | 17.34 | 17.46 | 183,900 | -0.65(-3.60%) |
Apr 09, 2014 | 17.55 | 18.23 | 17.41 | 18.11 | 110,285 | +0.67(+3.82%) |
Apr 08, 2014 | 17.53 | 17.98 | 17.14 | 17.44 | 102,269 | -0.13(-0.73%) |
Apr 07, 2014 | 18.39 | 18.39 | 17.38 | 17.57 | 131,417 | -0.83(-4.52%) |
Apr 04, 2014 | 19.20 | 19.47 | 17.95 | 18.41 | 194,188 | -0.60(-3.15%) |
Apr 03, 2014 | 19.68 | 19.68 | 18.90 | 19.00 | 114,154 | -0.60(-3.05%) |
Apr 02, 2014 | 19.22 | 19.84 | 18.82 | 19.60 | 178,096 | +0.51(+2.66%) |
Apr 01, 2014 | 18.66 | 19.49 | 18.66 | 19.09 | 208,272 | +0.51(+2.77%) |
Mar 31, 2014 | 17.79 | 18.68 | 17.15 | 18.58 | 622,204 | +1.52(+8.92%) |
Mar 28, 2014 | 17.47 | 17.48 | 16.66 | 17.06 | 637,108 | -0.43(-2.47%) |
Mar 27, 2014 | 18.12 | 18.12 | 17.15 | 17.49 | 311,268 | -0.53(-2.94%) |
Mar 26, 2014 | 19.04 | 19.64 | 17.97 | 18.02 | 203,774 | -0.95(-4.99%) |
Mar 25, 2014 | 18.55 | 19.89 | 18.55 | 18.97 | 244,726 | +0.59(+3.21%) |
Mar 24, 2014 | 17.92 | 18.43 | 17.75 | 18.37 | 269,098 | +0.39(+2.19%) |
Mar 21, 2014 | 17.98 | 18.31 | 17.67 | 17.98 | 356,784 | +0.02(+0.08%) |
Mar 20, 2014 | 18.59 | 19.29 | 17.83 | 17.97 | 291,517 | -0.58(-3.14%) |
Mar 19, 2014 | 19.13 | 19.26 | 18.33 | 18.55 | 278,816 | -0.53(-2.78%) |
Mar 18, 2014 | 19.31 | 19.31 | 18.36 | 19.08 | 402,583 | -0.23(-1.18%) |
Mar 17, 2014 | 19.34 | 20.79 | 18.89 | 19.31 | 313,354 | +0.04(+0.20%) |
Mar 13, 2014 | 19.68 | 20.43 | 18.37 | 19.27 | 752,273 | -1.26(-6.14%) |
Mar 12, 2014 | 20.60 | 20.73 | 20.12 | 20.53 | 270,868 | -0.14(-0.68%) |
Mar 11, 2014 | 20.96 | 21.11 | 20.53 | 20.67 | 207,416 | -0.20(-0.94%) |
Mar 10, 2014 | 20.77 | 20.98 | 20.56 | 20.87 | 141,079 | +0.09(+0.44%) |
Mar 07, 2014 | 20.58 | 20.86 | 20.20 | 20.77 | 180,572 | +0.39(+1.93%) |
Mar 06, 2014 | 20.90 | 20.95 | 20.34 | 20.38 | 137,542 | -0.40(-1.93%) |
Mar 05, 2014 | 21.15 | 21.22 | 20.13 | 20.78 | 137,949 | -0.34(-1.60%) |
Mar 04, 2014 | 20.62 | 21.56 | 20.48 | 21.12 | 316,870 | +0.79(+3.91%) |
Mar 03, 2014 | 20.24 | 20.60 | 19.75 | 20.32 | 166,317 | -0.08(-0.39%) |
Feb 28, 2014 | 20.80 | 20.92 | 20.03 | 20.40 | 262,005 | -0.33(-1.59%) |
Feb 27, 2014 | 19.95 | 20.82 | 19.72 | 20.73 | 164,172 | +0.79(+3.99%) |
Feb 26, 2014 | 20.14 | 20.39 | 19.73 | 19.94 | 125,396 | -0.11(-0.57%) |
Feb 25, 2014 | 20.09 | 20.26 | 19.72 | 20.05 | 138,271 | +0.02(+0.09%) |
Feb 24, 2014 | 20.09 | 20.23 | 19.97 | 20.03 | 107,049 | -0.03(-0.13%) |
Feb 21, 2014 | 20.53 | 20.70 | 19.98 | 20.06 | 169,350 | -0.36(-1.74%) |
Feb 20, 2014 | 20.13 | 20.49 | 20.13 | 20.42 | 93,590 | +0.33(+1.66%) |
Feb 19, 2014 | 20.87 | 21.29 | 19.89 | 20.08 | 211,257 | -0.95(-4.50%) |
Feb 18, 2014 | 20.82 | 21.56 | 20.82 | 21.03 | 217,673 | +0.06(+0.31%) |
Feb 14, 2014 | 20.96 | 20.96 | 20.96 | 0 | +0.48(+2.35%) | |
Feb 13, 2014 | 19.72 | 20.63 | 19.72 | 20.48 | 174,773 | +0.57(+2.87%) |
Feb 12, 2014 | 20.17 | 20.49 | 19.74 | 19.91 | 130,124 | -0.30(-1.48%) |
Feb 11, 2014 | 18.74 | 20.33 | 18.74 | 20.21 | 281,226 | +1.49(+7.95%) |
Feb 10, 2014 | 18.55 | 18.77 | 18.43 | 18.72 | 122,545 | +0.19(+1.02%) |
Feb 07, 2014 | 18.53 | 18.82 | 18.36 | 18.53 | 166,291 | +0.06(+0.33%) |
Feb 06, 2014 | 18.47 | 18.87 | 18.42 | 18.47 | 113,786 | +0.04(+0.21%) |
Feb 05, 2014 | 18.51 | 18.77 | 18.25 | 18.44 | 199,813 | -0.14(-0.75%) |
Feb 04, 2014 | 18.52 | 18.87 | 18.36 | 18.58 | 200,410 | +0.08(+0.43%) |