Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.34 | 17.62 | 17.14 | 17.50 | 763,665 | +0.21(+1.20%) |
Apr 29, 2014 | 16.93 | 17.40 | 16.91 | 17.29 | 980,585 | +0.49(+2.89%) |
Apr 28, 2014 | 16.67 | 16.86 | 16.60 | 16.81 | 519,920 | +0.15(+0.93%) |
Apr 25, 2014 | 16.98 | 17.03 | 16.65 | 16.65 | 431,867 | -0.33(-1.92%) |
Apr 24, 2014 | 17.16 | 17.28 | 16.95 | 16.98 | 380,517 | -0.12(-0.72%) |
Apr 23, 2014 | 17.09 | 17.22 | 17.09 | 17.10 | 386,503 | +0.00(+0.00%) |
Apr 22, 2014 | 17.10 | 17.23 | 16.88 | 17.10 | 655,283 | +0.03(+0.16%) |
Apr 21, 2014 | 16.65 | 17.11 | 16.65 | 17.08 | 774,637 | +0.44(+2.63%) |
Apr 17, 2014 | 17.11 | 16.64 | 16.64 | 16.64 | 1,836,218 | -0.62(-3.62%) |
Apr 16, 2014 | 17.34 | 17.34 | 17.18 | 17.26 | 563,262 | +0.02(+0.12%) |
Apr 15, 2014 | 17.24 | 17.30 | 17.12 | 17.24 | 607,732 | +0.06(+0.37%) |
Apr 14, 2014 | 17.22 | 17.30 | 17.08 | 17.18 | 489,690 | +0.10(+0.56%) |
Apr 11, 2014 | 16.82 | 17.11 | 16.74 | 17.08 | 579,850 | +0.18(+1.07%) |
Apr 10, 2014 | 17.15 | 17.30 | 16.80 | 16.90 | 678,525 | -0.22(-1.31%) |
Apr 09, 2014 | 17.34 | 17.40 | 17.08 | 17.12 | 777,465 | -0.21(-1.23%) |
Apr 08, 2014 | 17.86 | 17.86 | 17.32 | 17.34 | 972,988 | -0.52(-2.93%) |
Apr 07, 2014 | 17.00 | 17.94 | 16.89 | 17.86 | 1,484,455 | +1.01(+6.02%) |
Apr 04, 2014 | 16.89 | 16.99 | 16.59 | 16.85 | 1,180,579 | +0.62(+3.81%) |
Apr 03, 2014 | 16.36 | 16.39 | 16.18 | 16.23 | 312,232 | -0.10(-0.62%) |
Apr 02, 2014 | 16.22 | 16.38 | 16.14 | 16.33 | 409,612 | +0.12(+0.76%) |
Apr 01, 2014 | 16.14 | 16.21 | 16.02 | 16.21 | 502,074 | +0.14(+0.86%) |
Mar 31, 2014 | 16.04 | 16.20 | 15.87 | 16.07 | 818,206 | +0.12(+0.77%) |
Mar 28, 2014 | 15.75 | 16.08 | 15.75 | 15.94 | 481,078 | +0.18(+1.15%) |
Mar 27, 2014 | 16.18 | 16.22 | 15.62 | 15.76 | 967,275 | -0.44(-2.70%) |
Mar 26, 2014 | 16.27 | 16.32 | 16.12 | 16.20 | 623,187 | -0.05(-0.29%) |
Mar 25, 2014 | 16.23 | 16.31 | 16.09 | 16.25 | 483,284 | +0.13(+0.79%) |
Mar 24, 2014 | 16.13 | 16.30 | 15.96 | 16.12 | 595,548 | -0.01(-0.07%) |
Mar 21, 2014 | 15.95 | 16.31 | 15.95 | 16.13 | 745,887 | +0.16(+0.99%) |
Mar 20, 2014 | 15.90 | 16.00 | 15.85 | 15.97 | 333,428 | +0.08(+0.53%) |
Mar 19, 2014 | 16.01 | 16.04 | 15.84 | 15.89 | 329,187 | -0.10(-0.63%) |
Mar 18, 2014 | 15.78 | 16.03 | 15.64 | 15.99 | 498,575 | +0.27(+1.75%) |
Mar 17, 2014 | 15.77 | 15.79 | 15.63 | 15.71 | 356,446 | +0.06(+0.37%) |
Mar 14, 2014 | 15.40 | 15.70 | 15.37 | 15.66 | 412,204 | +0.16(+1.02%) |
Mar 13, 2014 | 15.83 | 15.83 | 15.33 | 15.50 | 659,216 | -0.24(-1.54%) |
Mar 12, 2014 | 15.47 | 15.75 | 15.47 | 15.74 | 371,993 | +0.18(+1.15%) |
Mar 11, 2014 | 15.88 | 15.93 | 15.47 | 15.56 | 477,946 | -0.33(-2.09%) |
Mar 10, 2014 | 15.94 | 16.05 | 15.78 | 15.89 | 438,142 | -0.06(-0.36%) |
Mar 07, 2014 | 15.83 | 15.96 | 15.74 | 15.95 | 401,912 | +0.17(+1.07%) |
Mar 06, 2014 | 15.71 | 15.81 | 15.56 | 15.78 | 634,821 | +0.07(+0.44%) |
Mar 05, 2014 | 15.70 | 15.83 | 15.64 | 15.71 | 571,973 | +0.04(+0.24%) |
Mar 04, 2014 | 15.58 | 15.83 | 15.54 | 15.68 | 1,547,040 | +0.27(+1.75%) |
Mar 03, 2014 | 15.70 | 15.70 | 15.20 | 15.41 | 1,304,002 | -0.40(-2.54%) |
Feb 28, 2014 | 15.89 | 16.02 | 15.78 | 15.81 | 770,680 | -0.04(-0.23%) |
Feb 27, 2014 | 15.85 | 15.99 | 15.75 | 15.85 | 536,369 | -0.07(-0.46%) |
Feb 26, 2014 | 15.95 | 16.07 | 15.88 | 15.92 | 487,764 | -0.05(-0.30%) |
Feb 25, 2014 | 15.86 | 16.04 | 15.81 | 15.97 | 652,157 | +0.16(+1.04%) |
Feb 24, 2014 | 15.77 | 15.93 | 15.70 | 15.80 | 702,513 | +0.11(+0.67%) |
Feb 21, 2014 | 15.85 | 15.90 | 15.65 | 15.70 | 919,084 | -0.12(-0.77%) |
Feb 20, 2014 | 15.60 | 15.87 | 15.54 | 15.82 | 844,132 | +0.23(+1.46%) |
Feb 19, 2014 | 15.54 | 15.74 | 15.45 | 15.59 | 1,078,864 | +0.08(+0.51%) |
Feb 18, 2014 | 15.26 | 15.62 | 15.26 | 15.51 | 1,192,811 | +0.28(+1.84%) |
Feb 14, 2014 | 15.01 | 15.23 | 15.23 | 15.23 | 1,470,758 | +0.24(+1.62%) |
Feb 13, 2014 | 15.48 | 15.67 | 14.43 | 14.99 | 4,031,132 | -1.20(-7.43%) |
Feb 12, 2014 | 16.31 | 16.45 | 16.11 | 16.19 | 1,049,561 | -0.17(-1.06%) |
Feb 11, 2014 | 16.57 | 16.66 | 16.26 | 16.37 | 806,089 | -0.26(-1.59%) |
Feb 10, 2014 | 16.59 | 16.75 | 16.48 | 16.63 | 382,482 | +0.02(+0.13%) |
Feb 07, 2014 | 16.65 | 16.86 | 16.48 | 16.61 | 734,067 | -0.02(-0.13%) |
Feb 06, 2014 | 16.64 | 16.73 | 16.49 | 16.63 | 602,874 | +0.05(+0.29%) |
Feb 05, 2014 | 16.59 | 16.67 | 16.45 | 16.59 | 579,011 | -0.07(-0.44%) |
Feb 04, 2014 | 16.73 | 16.83 | 16.63 | 16.66 | 512,940 | +0.02(+0.13%) |