Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.44 | 16.53 | 16.26 | 16.52 | 514,918 | +0.02(+0.09%) |
Apr 29, 2014 | 16.58 | 16.73 | 16.47 | 16.50 | 388,547 | -0.03(-0.19%) |
Apr 28, 2014 | 16.65 | 16.69 | 16.44 | 16.53 | 667,627 | -0.05(-0.28%) |
Apr 25, 2014 | 16.72 | 16.81 | 16.56 | 16.58 | 397,923 | -0.22(-1.32%) |
Apr 24, 2014 | 17.03 | 17.11 | 16.77 | 16.80 | 467,995 | -0.14(-0.81%) |
Apr 23, 2014 | 16.81 | 16.97 | 16.69 | 16.94 | 457,945 | +0.13(+0.77%) |
Apr 22, 2014 | 16.79 | 16.91 | 16.66 | 16.81 | 407,221 | -0.01(-0.05%) |
Apr 21, 2014 | 16.85 | 16.91 | 16.70 | 16.82 | 385,807 | -0.01(-0.05%) |
Apr 17, 2014 | 16.72 | 16.82 | 16.82 | 16.82 | 500,925 | +0.13(+0.78%) |
Apr 16, 2014 | 16.62 | 16.81 | 16.29 | 16.69 | 720,843 | +0.02(+0.14%) |
Apr 15, 2014 | 17.14 | 17.24 | 16.55 | 16.67 | 786,640 | -0.43(-2.51%) |
Apr 14, 2014 | 17.10 | 17.17 | 16.92 | 17.10 | 428,514 | +0.15(+0.86%) |
Apr 11, 2014 | 16.95 | 17.14 | 16.68 | 16.95 | 448,910 | -0.11(-0.67%) |
Apr 10, 2014 | 17.27 | 17.37 | 16.95 | 17.07 | 480,651 | -0.21(-1.20%) |
Apr 09, 2014 | 17.28 | 17.29 | 17.02 | 17.27 | 454,834 | +0.06(+0.36%) |
Apr 08, 2014 | 17.14 | 17.38 | 17.05 | 17.21 | 345,614 | +0.08(+0.49%) |
Apr 07, 2014 | 17.29 | 17.29 | 16.95 | 17.13 | 537,290 | -0.21(-1.19%) |
Apr 04, 2014 | 17.99 | 17.99 | 17.31 | 17.34 | 392,614 | -0.52(-2.91%) |
Apr 03, 2014 | 17.93 | 18.03 | 17.72 | 17.86 | 475,828 | -0.05(-0.30%) |
Apr 02, 2014 | 17.85 | 17.97 | 17.80 | 17.91 | 312,930 | +0.10(+0.56%) |
Apr 01, 2014 | 17.74 | 17.86 | 17.52 | 17.81 | 398,949 | +0.05(+0.30%) |
Mar 31, 2014 | 17.44 | 17.79 | 17.41 | 17.76 | 387,719 | +0.35(+2.01%) |
Mar 28, 2014 | 17.40 | 17.67 | 17.31 | 17.41 | 271,088 | +0.03(+0.18%) |
Mar 27, 2014 | 17.78 | 17.78 | 17.32 | 17.38 | 494,773 | -0.31(-1.77%) |
Mar 26, 2014 | 18.18 | 18.24 | 17.66 | 17.69 | 435,949 | -0.35(-1.94%) |
Mar 25, 2014 | 18.20 | 18.28 | 17.96 | 18.04 | 364,277 | -0.06(-0.34%) |
Mar 24, 2014 | 18.37 | 18.48 | 17.96 | 18.10 | 265,400 | -0.21(-1.17%) |
Mar 21, 2014 | 18.38 | 18.69 | 18.18 | 18.31 | 809,543 | -0.03(-0.17%) |
Mar 20, 2014 | 17.93 | 18.36 | 17.81 | 18.34 | 400,897 | +0.38(+2.12%) |
Mar 19, 2014 | 17.86 | 18.10 | 17.74 | 17.96 | 269,482 | +0.04(+0.21%) |
Mar 18, 2014 | 17.67 | 18.02 | 17.53 | 17.92 | 360,056 | +0.21(+1.16%) |
Mar 17, 2014 | 17.70 | 17.82 | 17.51 | 17.72 | 260,793 | +0.10(+0.56%) |
Mar 14, 2014 | 17.58 | 17.75 | 17.46 | 17.62 | 284,180 | +0.05(+0.30%) |
Mar 13, 2014 | 17.64 | 17.64 | 17.48 | 17.57 | 283,903 | -0.01(-0.04%) |
Mar 12, 2014 | 17.51 | 17.64 | 17.36 | 17.57 | 368,489 | +0.00(+0.00%) |
Mar 11, 2014 | 17.67 | 17.72 | 17.51 | 17.57 | 253,448 | -0.08(-0.43%) |
Mar 10, 2014 | 17.86 | 17.86 | 17.54 | 17.65 | 301,979 | -0.24(-1.36%) |
Mar 07, 2014 | 17.61 | 17.90 | 17.51 | 17.89 | 400,769 | +0.38(+2.18%) |
Mar 06, 2014 | 17.32 | 17.52 | 17.29 | 17.51 | 217,959 | +0.21(+1.19%) |
Mar 05, 2014 | 17.25 | 17.32 | 17.06 | 17.31 | 262,487 | +0.10(+0.58%) |
Mar 04, 2014 | 17.01 | 17.31 | 16.87 | 17.21 | 392,230 | +0.34(+2.03%) |
Mar 03, 2014 | 16.97 | 17.10 | 16.71 | 16.87 | 385,114 | -0.22(-1.29%) |
Feb 28, 2014 | 16.83 | 17.26 | 16.75 | 17.09 | 425,494 | +0.24(+1.40%) |
Feb 27, 2014 | 16.89 | 16.94 | 16.75 | 16.85 | 307,714 | -0.01(-0.05%) |
Feb 26, 2014 | 16.60 | 16.94 | 16.55 | 16.86 | 398,877 | +0.33(+1.98%) |
Feb 25, 2014 | 16.65 | 16.68 | 16.48 | 16.53 | 349,620 | -0.11(-0.69%) |
Feb 24, 2014 | 16.72 | 16.80 | 16.59 | 16.64 | 358,065 | +0.05(+0.32%) |
Feb 21, 2014 | 16.64 | 16.73 | 16.42 | 16.59 | 413,064 | +0.01(+0.05%) |
Feb 20, 2014 | 16.45 | 16.69 | 16.29 | 16.58 | 719,178 | +0.18(+1.07%) |
Feb 19, 2014 | 16.66 | 16.72 | 16.40 | 16.41 | 516,249 | -0.33(-1.96%) |
Feb 18, 2014 | 16.97 | 16.97 | 16.71 | 16.74 | 269,304 | -0.20(-1.17%) |
Feb 14, 2014 | 16.56 | 16.93 | 16.93 | 16.93 | 258,887 | +0.32(+1.93%) |
Feb 13, 2014 | 16.72 | 16.73 | 16.52 | 16.61 | 386,012 | -0.24(-1.45%) |
Feb 12, 2014 | 17.00 | 17.11 | 16.71 | 16.86 | 218,555 | -0.14(-0.81%) |
Feb 11, 2014 | 16.79 | 17.03 | 16.75 | 17.00 | 295,820 | +0.23(+1.36%) |
Feb 10, 2014 | 16.74 | 16.86 | 16.61 | 16.77 | 427,474 | +0.06(+0.37%) |
Feb 07, 2014 | 16.58 | 16.79 | 16.38 | 16.71 | 383,790 | +0.20(+1.20%) |
Feb 06, 2014 | 16.33 | 16.61 | 16.30 | 16.51 | 385,804 | +0.21(+1.26%) |
Feb 05, 2014 | 16.19 | 16.54 | 16.11 | 16.30 | 445,279 | +0.06(+0.38%) |
Feb 04, 2014 | 16.00 | 16.40 | 15.95 | 16.24 | 755,866 | +0.32(+2.01%) |