Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.22 | 14.77 | 14.21 | 14.75 | 39,124 | +0.44(+3.09%) |
Apr 29, 2014 | 14.94 | 14.94 | 14.14 | 14.31 | 48,578 | -0.48(-3.23%) |
Apr 28, 2014 | 14.94 | 14.99 | 14.49 | 14.79 | 28,598 | -0.04(-0.25%) |
Apr 25, 2014 | 15.05 | 15.31 | 14.59 | 14.82 | 47,639 | -0.29(-1.89%) |
Apr 24, 2014 | 15.30 | 15.65 | 14.88 | 15.11 | 42,599 | -0.54(-3.47%) |
Apr 23, 2014 | 16.18 | 16.73 | 15.64 | 15.65 | 59,004 | -0.50(-3.08%) |
Apr 22, 2014 | 16.02 | 16.19 | 15.85 | 16.15 | 18,615 | +0.22(+1.39%) |
Apr 21, 2014 | 15.97 | 16.12 | 15.80 | 15.93 | 11,437 | +0.07(+0.46%) |
Apr 17, 2014 | 15.71 | 15.85 | 15.85 | 15.85 | 20,768 | +0.15(+0.94%) |
Apr 16, 2014 | 15.64 | 15.85 | 15.28 | 15.71 | 18,407 | +0.18(+1.18%) |
Apr 15, 2014 | 15.68 | 15.72 | 15.10 | 15.52 | 24,670 | -0.16(-1.00%) |
Apr 14, 2014 | 16.22 | 16.32 | 15.45 | 15.68 | 24,792 | -0.48(-2.96%) |
Apr 11, 2014 | 16.40 | 16.97 | 16.09 | 16.16 | 28,929 | -0.42(-2.55%) |
Apr 10, 2014 | 17.06 | 17.37 | 16.45 | 16.58 | 33,876 | -0.44(-2.59%) |
Apr 09, 2014 | 16.59 | 17.09 | 16.34 | 17.02 | 38,382 | +0.53(+3.23%) |
Apr 08, 2014 | 16.57 | 16.85 | 16.36 | 16.49 | 29,158 | -0.01(-0.06%) |
Apr 07, 2014 | 16.52 | 16.63 | 16.32 | 16.50 | 56,924 | -0.13(-0.77%) |
Apr 04, 2014 | 17.86 | 17.86 | 16.42 | 16.63 | 35,831 | -1.00(-5.69%) |
Apr 03, 2014 | 18.02 | 18.13 | 17.34 | 17.63 | 23,472 | -0.30(-1.69%) |
Apr 02, 2014 | 17.36 | 18.14 | 17.20 | 17.93 | 23,765 | +0.66(+3.83%) |
Apr 01, 2014 | 17.11 | 17.42 | 17.04 | 17.27 | 33,452 | +0.23(+1.35%) |
Mar 31, 2014 | 17.04 | 17.33 | 16.71 | 17.04 | 88,170 | +0.03(+0.16%) |
Mar 28, 2014 | 17.06 | 17.12 | 16.75 | 17.01 | 27,795 | -0.03(-0.16%) |
Mar 27, 2014 | 17.03 | 17.34 | 16.77 | 17.04 | 18,064 | +0.08(+0.49%) |
Mar 26, 2014 | 17.16 | 17.21 | 16.81 | 16.96 | 41,766 | -0.13(-0.75%) |
Mar 25, 2014 | 17.17 | 17.23 | 16.82 | 17.09 | 16,010 | +0.06(+0.38%) |
Mar 24, 2014 | 17.28 | 17.28 | 16.46 | 17.02 | 38,217 | -0.16(-0.91%) |
Mar 21, 2014 | 17.15 | 17.28 | 16.85 | 17.18 | 56,400 | +0.16(+0.92%) |
Mar 20, 2014 | 17.09 | 17.39 | 16.58 | 17.02 | 61,063 | -0.05(-0.27%) |
Mar 19, 2014 | 17.25 | 17.59 | 17.00 | 17.07 | 10,250 | -0.21(-1.22%) |
Mar 18, 2014 | 17.15 | 17.43 | 16.95 | 17.28 | 18,543 | +0.08(+0.48%) |
Mar 17, 2014 | 17.23 | 17.46 | 16.68 | 17.20 | 27,651 | +0.02(+0.11%) |
Mar 14, 2014 | 17.07 | 17.29 | 16.99 | 17.18 | 32,581 | +0.01(+0.05%) |
Mar 13, 2014 | 17.18 | 17.34 | 17.08 | 17.17 | 18,674 | +0.04(+0.21%) |
Mar 12, 2014 | 17.17 | 17.41 | 16.93 | 17.13 | 28,905 | -0.29(-1.69%) |
Mar 11, 2014 | 17.78 | 17.84 | 17.28 | 17.43 | 38,586 | -0.27(-1.51%) |
Mar 10, 2014 | 17.47 | 17.80 | 17.29 | 17.69 | 28,279 | +0.29(+1.69%) |
Mar 07, 2014 | 17.51 | 17.51 | 17.25 | 17.40 | 19,230 | -0.07(-0.42%) |
Mar 06, 2014 | 17.24 | 17.51 | 17.04 | 17.47 | 18,505 | +0.23(+1.33%) |
Mar 05, 2014 | 16.97 | 17.37 | 16.62 | 17.24 | 52,803 | +0.21(+1.24%) |
Mar 04, 2014 | 17.34 | 17.51 | 17.00 | 17.03 | 122,194 | -0.03(-0.16%) |
Mar 03, 2014 | 17.21 | 17.45 | 16.67 | 17.06 | 43,989 | -0.28(-1.59%) |
Feb 28, 2014 | 17.53 | 17.64 | 17.29 | 17.34 | 23,387 | -0.15(-0.84%) |
Feb 27, 2014 | 16.95 | 17.55 | 16.95 | 17.48 | 55,255 | +0.37(+2.15%) |
Feb 26, 2014 | 17.22 | 17.69 | 16.92 | 17.11 | 19,504 | -0.05(-0.27%) |
Feb 25, 2014 | 17.44 | 17.82 | 17.01 | 17.16 | 31,465 | -0.33(-1.89%) |
Feb 24, 2014 | 17.04 | 17.61 | 17.00 | 17.49 | 22,107 | +0.50(+2.92%) |
Feb 21, 2014 | 17.16 | 17.17 | 16.43 | 17.00 | 22,089 | -0.07(-0.43%) |
Feb 20, 2014 | 16.95 | 17.15 | 16.79 | 17.07 | 21,655 | +0.06(+0.32%) |
Feb 19, 2014 | 16.91 | 17.17 | 16.74 | 17.01 | 30,321 | -0.01(-0.05%) |
Feb 18, 2014 | 17.15 | 17.47 | 16.98 | 17.02 | 24,741 | +0.01(+0.05%) |
Feb 14, 2014 | 16.88 | 17.01 | 17.01 | 17.01 | 23,704 | +0.15(+0.87%) |
Feb 13, 2014 | 16.86 | 17.39 | 16.79 | 16.87 | 30,815 | -0.19(-1.13%) |
Feb 12, 2014 | 17.10 | 17.23 | 16.86 | 17.06 | 19,748 | -0.04(-0.22%) |
Feb 11, 2014 | 16.88 | 17.24 | 16.46 | 17.10 | 18,413 | +0.17(+0.98%) |
Feb 10, 2014 | 17.10 | 17.10 | 16.11 | 16.93 | 53,234 | -0.17(-0.97%) |
Feb 07, 2014 | 16.67 | 17.10 | 16.34 | 17.10 | 25,633 | +0.50(+2.99%) |
Feb 06, 2014 | 16.49 | 16.70 | 15.82 | 16.60 | 24,060 | +0.18(+1.12%) |
Feb 05, 2014 | 16.88 | 17.19 | 16.30 | 16.42 | 31,406 | -0.61(-3.57%) |
Feb 04, 2014 | 17.15 | 17.62 | 16.79 | 17.02 | 22,305 | +0.01(+0.05%) |