Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.45 | 16.54 | 16.27 | 16.53 | 514,639 | +0.02(+0.09%) |
Apr 29, 2014 | 16.59 | 16.74 | 16.48 | 16.51 | 388,337 | -0.03(-0.19%) |
Apr 28, 2014 | 16.66 | 16.70 | 16.45 | 16.54 | 667,265 | -0.05(-0.28%) |
Apr 25, 2014 | 16.73 | 16.82 | 16.57 | 16.59 | 397,707 | -0.22(-1.32%) |
Apr 24, 2014 | 17.04 | 17.12 | 16.77 | 16.81 | 467,741 | -0.14(-0.81%) |
Apr 23, 2014 | 16.82 | 16.98 | 16.70 | 16.95 | 457,697 | +0.13(+0.77%) |
Apr 22, 2014 | 16.80 | 16.92 | 16.67 | 16.82 | 407,001 | -0.01(-0.05%) |
Apr 21, 2014 | 16.86 | 16.92 | 16.71 | 16.82 | 385,598 | -0.01(-0.05%) |
Apr 17, 2014 | 16.73 | 16.83 | 16.83 | 16.83 | 500,653 | +0.13(+0.78%) |
Apr 16, 2014 | 16.63 | 16.82 | 16.30 | 16.70 | 720,453 | +0.02(+0.14%) |
Apr 15, 2014 | 17.15 | 17.25 | 16.56 | 16.68 | 786,214 | -0.43(-2.51%) |
Apr 14, 2014 | 17.11 | 17.18 | 16.93 | 17.11 | 428,282 | +0.15(+0.86%) |
Apr 11, 2014 | 16.96 | 17.15 | 16.69 | 16.96 | 448,667 | -0.11(-0.67%) |
Apr 10, 2014 | 17.28 | 17.38 | 16.95 | 17.08 | 480,391 | -0.21(-1.20%) |
Apr 09, 2014 | 17.29 | 17.30 | 17.03 | 17.28 | 454,588 | +0.06(+0.36%) |
Apr 08, 2014 | 17.15 | 17.39 | 17.06 | 17.22 | 345,427 | +0.08(+0.49%) |
Apr 07, 2014 | 17.30 | 17.30 | 16.95 | 17.14 | 536,998 | -0.21(-1.19%) |
Apr 04, 2014 | 18.00 | 18.00 | 17.31 | 17.35 | 392,402 | -0.52(-2.92%) |
Apr 03, 2014 | 17.93 | 18.04 | 17.73 | 17.87 | 475,570 | -0.05(-0.30%) |
Apr 02, 2014 | 17.86 | 17.98 | 17.80 | 17.92 | 312,761 | +0.10(+0.56%) |
Apr 01, 2014 | 17.75 | 17.87 | 17.53 | 17.82 | 398,733 | +0.05(+0.30%) |
Mar 31, 2014 | 17.45 | 17.80 | 17.42 | 17.77 | 387,508 | +0.35(+2.01%) |
Mar 28, 2014 | 17.41 | 17.68 | 17.32 | 17.42 | 270,941 | +0.03(+0.18%) |
Mar 27, 2014 | 17.79 | 17.79 | 17.33 | 17.39 | 494,505 | -0.31(-1.77%) |
Mar 26, 2014 | 18.19 | 18.25 | 17.67 | 17.70 | 435,713 | -0.35(-1.94%) |
Mar 25, 2014 | 18.21 | 18.29 | 17.96 | 18.05 | 364,080 | -0.06(-0.34%) |
Mar 24, 2014 | 18.38 | 18.49 | 17.97 | 18.11 | 265,256 | -0.21(-1.17%) |
Mar 21, 2014 | 18.39 | 18.70 | 18.19 | 18.32 | 809,104 | -0.03(-0.17%) |
Mar 20, 2014 | 17.94 | 18.37 | 17.82 | 18.35 | 400,679 | +0.38(+2.12%) |
Mar 19, 2014 | 17.87 | 18.11 | 17.75 | 17.97 | 269,336 | +0.04(+0.21%) |
Mar 18, 2014 | 17.68 | 18.03 | 17.54 | 17.93 | 359,861 | +0.21(+1.16%) |
Mar 17, 2014 | 17.71 | 17.83 | 17.52 | 17.73 | 260,652 | +0.10(+0.56%) |
Mar 14, 2014 | 17.59 | 17.76 | 17.47 | 17.63 | 284,025 | +0.05(+0.30%) |
Mar 13, 2014 | 17.64 | 17.64 | 17.48 | 17.58 | 283,749 | -0.01(-0.04%) |
Mar 12, 2014 | 17.52 | 17.64 | 17.37 | 17.58 | 368,289 | +0.00(+0.00%) |
Mar 11, 2014 | 17.68 | 17.73 | 17.52 | 17.58 | 253,310 | -0.08(-0.43%) |
Mar 10, 2014 | 17.87 | 17.87 | 17.55 | 17.66 | 301,815 | -0.24(-1.36%) |
Mar 07, 2014 | 17.62 | 17.91 | 17.52 | 17.90 | 400,552 | +0.38(+2.18%) |
Mar 06, 2014 | 17.33 | 17.53 | 17.30 | 17.52 | 217,841 | +0.21(+1.19%) |
Mar 05, 2014 | 17.26 | 17.32 | 17.07 | 17.32 | 262,345 | +0.10(+0.58%) |
Mar 04, 2014 | 17.02 | 17.32 | 16.88 | 17.22 | 392,017 | +0.34(+2.03%) |
Mar 03, 2014 | 16.98 | 17.11 | 16.71 | 16.87 | 384,905 | -0.22(-1.29%) |
Feb 28, 2014 | 16.84 | 17.27 | 16.76 | 17.10 | 425,263 | +0.24(+1.40%) |
Feb 27, 2014 | 16.90 | 16.95 | 16.76 | 16.86 | 307,547 | -0.01(-0.05%) |
Feb 26, 2014 | 16.61 | 16.95 | 16.55 | 16.87 | 398,661 | +0.33(+1.98%) |
Feb 25, 2014 | 16.66 | 16.69 | 16.49 | 16.54 | 349,431 | -0.11(-0.69%) |
Feb 24, 2014 | 16.73 | 16.81 | 16.60 | 16.65 | 357,871 | +0.05(+0.32%) |
Feb 21, 2014 | 16.65 | 16.74 | 16.43 | 16.60 | 412,840 | +0.01(+0.05%) |
Feb 20, 2014 | 16.46 | 16.70 | 16.30 | 16.59 | 718,788 | +0.18(+1.07%) |
Feb 19, 2014 | 16.67 | 16.73 | 16.41 | 16.42 | 515,969 | -0.33(-1.96%) |
Feb 18, 2014 | 16.98 | 16.98 | 16.72 | 16.75 | 269,158 | -0.20(-1.17%) |
Feb 14, 2014 | 16.57 | 16.94 | 16.94 | 16.94 | 258,746 | +0.32(+1.93%) |
Feb 13, 2014 | 16.73 | 16.74 | 16.53 | 16.62 | 385,802 | -0.24(-1.45%) |
Feb 12, 2014 | 17.00 | 17.12 | 16.71 | 16.87 | 218,437 | -0.14(-0.81%) |
Feb 11, 2014 | 16.80 | 17.03 | 16.76 | 17.00 | 295,659 | +0.23(+1.36%) |
Feb 10, 2014 | 16.75 | 16.87 | 16.62 | 16.78 | 427,242 | +0.06(+0.36%) |
Feb 07, 2014 | 16.58 | 16.80 | 16.39 | 16.71 | 383,582 | +0.20(+1.20%) |
Feb 06, 2014 | 16.34 | 16.62 | 16.31 | 16.52 | 385,595 | +0.21(+1.26%) |
Feb 05, 2014 | 16.20 | 16.55 | 16.12 | 16.31 | 445,037 | +0.06(+0.38%) |
Feb 04, 2014 | 16.01 | 16.41 | 15.96 | 16.25 | 755,456 | +0.32(+2.01%) |