Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.51 | 17.72 | 17.21 | 17.33 | 415,622 | -0.17(-1.00%) |
Apr 29, 2014 | 17.49 | 17.57 | 17.37 | 17.51 | 237,559 | +0.03(+0.17%) |
Apr 28, 2014 | 17.47 | 17.52 | 17.29 | 17.48 | 269,446 | +0.03(+0.17%) |
Apr 25, 2014 | 17.45 | 17.47 | 17.22 | 17.45 | 213,188 | -0.09(-0.50%) |
Apr 24, 2014 | 17.42 | 17.55 | 17.09 | 17.54 | 282,424 | +0.12(+0.67%) |
Apr 23, 2014 | 17.65 | 17.80 | 17.39 | 17.42 | 249,659 | -0.20(-1.16%) |
Apr 22, 2014 | 17.60 | 17.73 | 17.53 | 17.62 | 171,305 | +0.04(+0.22%) |
Apr 21, 2014 | 17.57 | 17.68 | 17.28 | 17.59 | 195,701 | -0.02(-0.11%) |
Apr 17, 2014 | 17.63 | 17.61 | 17.61 | 17.61 | 289,577 | -0.09(-0.49%) |
Apr 16, 2014 | 17.89 | 18.22 | 17.63 | 17.69 | 301,946 | -0.13(-0.71%) |
Apr 15, 2014 | 17.83 | 18.00 | 17.64 | 17.82 | 278,506 | -0.01(-0.05%) |
Apr 14, 2014 | 17.74 | 18.20 | 17.73 | 17.83 | 396,698 | +0.13(+0.71%) |
Apr 11, 2014 | 17.83 | 17.88 | 17.57 | 17.70 | 371,264 | -0.16(-0.87%) |
Apr 10, 2014 | 18.20 | 18.33 | 17.84 | 17.86 | 309,992 | -0.40(-2.18%) |
Apr 09, 2014 | 18.47 | 18.61 | 18.22 | 18.26 | 232,071 | -0.17(-0.95%) |
Apr 08, 2014 | 18.09 | 18.45 | 18.09 | 18.43 | 284,179 | +0.33(+1.82%) |
Apr 07, 2014 | 18.30 | 18.39 | 18.07 | 18.10 | 270,870 | -0.24(-1.32%) |
Apr 04, 2014 | 18.41 | 18.69 | 18.30 | 18.34 | 245,433 | -0.06(-0.32%) |
Apr 03, 2014 | 18.61 | 18.61 | 18.24 | 18.40 | 335,486 | -0.23(-1.25%) |
Apr 02, 2014 | 18.91 | 18.91 | 18.59 | 18.63 | 306,476 | -0.30(-1.59%) |
Apr 01, 2014 | 18.69 | 18.94 | 18.45 | 18.94 | 347,256 | +0.24(+1.30%) |
Mar 31, 2014 | 18.76 | 18.83 | 18.59 | 18.69 | 329,288 | +0.05(+0.26%) |
Mar 28, 2014 | 17.96 | 18.72 | 17.96 | 18.64 | 481,582 | +0.68(+3.78%) |
Mar 27, 2014 | 17.88 | 18.19 | 17.84 | 17.96 | 408,351 | +0.06(+0.33%) |
Mar 26, 2014 | 17.94 | 18.09 | 17.74 | 17.91 | 443,790 | +0.09(+0.49%) |
Mar 25, 2014 | 18.10 | 18.19 | 17.75 | 17.82 | 422,316 | -0.22(-1.24%) |
Mar 24, 2014 | 18.33 | 18.40 | 17.84 | 18.04 | 374,994 | -0.27(-1.48%) |
Mar 21, 2014 | 17.96 | 18.40 | 17.91 | 18.31 | 1,351,864 | +0.32(+1.78%) |
Mar 20, 2014 | 18.47 | 18.47 | 17.95 | 17.99 | 592,470 | -0.45(-2.42%) |
Mar 19, 2014 | 19.09 | 19.10 | 18.24 | 18.44 | 496,185 | -0.60(-3.16%) |
Mar 18, 2014 | 18.18 | 19.09 | 18.12 | 19.04 | 800,447 | +0.84(+4.59%) |
Mar 17, 2014 | 18.15 | 18.38 | 18.05 | 18.21 | 450,673 | +0.15(+0.81%) |
Mar 14, 2014 | 17.94 | 18.29 | 17.93 | 18.06 | 339,105 | +0.12(+0.65%) |
Mar 13, 2014 | 18.04 | 18.05 | 17.80 | 17.95 | 339,760 | -0.06(-0.32%) |
Mar 12, 2014 | 17.98 | 18.06 | 17.85 | 18.00 | 277,908 | +0.00(+0.00%) |
Mar 11, 2014 | 18.08 | 18.17 | 17.90 | 18.00 | 352,339 | -0.04(-0.22%) |
Mar 10, 2014 | 18.06 | 18.18 | 17.80 | 18.04 | 407,211 | -0.05(-0.27%) |
Mar 07, 2014 | 18.30 | 18.45 | 17.99 | 18.09 | 293,620 | -0.21(-1.17%) |
Mar 06, 2014 | 18.47 | 18.66 | 18.29 | 18.30 | 257,226 | -0.09(-0.48%) |
Mar 05, 2014 | 18.40 | 18.55 | 18.29 | 18.39 | 263,052 | -0.01(-0.05%) |
Mar 04, 2014 | 18.59 | 18.70 | 18.34 | 18.40 | 244,380 | -0.06(-0.32%) |
Mar 03, 2014 | 18.62 | 18.83 | 18.28 | 18.46 | 305,548 | -0.31(-1.66%) |
Feb 28, 2014 | 18.21 | 19.13 | 18.20 | 18.77 | 660,297 | +1.04(+5.86%) |
Feb 27, 2014 | 17.77 | 17.79 | 17.37 | 17.73 | 506,779 | -0.13(-0.71%) |
Feb 26, 2014 | 17.91 | 18.08 | 17.83 | 17.86 | 264,627 | +0.00(+0.00%) |
Feb 25, 2014 | 17.61 | 17.98 | 17.61 | 17.86 | 407,987 | +0.29(+1.66%) |
Feb 24, 2014 | 17.77 | 17.88 | 17.49 | 17.57 | 449,102 | -0.24(-1.36%) |
Feb 21, 2014 | 17.77 | 18.16 | 17.67 | 17.81 | 494,307 | +0.11(+0.60%) |
Feb 20, 2014 | 17.41 | 17.78 | 17.41 | 17.70 | 551,546 | +0.21(+1.22%) |
Feb 19, 2014 | 17.34 | 17.60 | 17.21 | 17.49 | 505,701 | +0.17(+1.01%) |
Feb 18, 2014 | 17.41 | 17.41 | 16.80 | 17.31 | 486,689 | -0.17(-0.94%) |
Feb 14, 2014 | 17.37 | 17.48 | 17.48 | 17.48 | 229,128 | +0.10(+0.56%) |
Feb 13, 2014 | 17.72 | 17.82 | 17.36 | 17.38 | 539,883 | -0.44(-2.45%) |
Feb 12, 2014 | 17.71 | 17.82 | 17.66 | 17.82 | 340,001 | +0.09(+0.49%) |
Feb 11, 2014 | 17.76 | 17.84 | 17.47 | 17.73 | 443,577 | -0.39(-2.14%) |
Feb 10, 2014 | 18.00 | 18.17 | 17.81 | 18.12 | 245,297 | +0.12(+0.65%) |
Feb 07, 2014 | 18.04 | 18.29 | 17.87 | 18.00 | 463,871 | -0.03(-0.16%) |
Feb 06, 2014 | 17.65 | 18.03 | 17.58 | 18.03 | 466,841 | +0.38(+2.15%) |
Feb 05, 2014 | 17.43 | 17.68 | 17.43 | 17.65 | 425,759 | +0.21(+1.23%) |
Feb 04, 2014 | 17.34 | 17.46 | 17.09 | 17.44 | 307,603 | +0.17(+1.01%) |