Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.10 | 17.25 | 16.97 | 17.08 | 92,516 | -0.02(-0.12%) |
Apr 29, 2014 | 17.17 | 17.34 | 17.01 | 17.10 | 148,851 | +0.07(+0.41%) |
Apr 28, 2014 | 17.22 | 17.32 | 16.89 | 17.03 | 60,593 | -0.09(-0.53%) |
Apr 25, 2014 | 17.03 | 17.57 | 16.82 | 17.12 | 77,959 | -0.03(-0.17%) |
Apr 24, 2014 | 17.58 | 17.58 | 17.10 | 17.15 | 87,173 | -0.35(-2.00%) |
Apr 23, 2014 | 17.79 | 17.79 | 17.41 | 17.50 | 37,870 | -0.27(-1.52%) |
Apr 22, 2014 | 17.78 | 18.00 | 17.59 | 17.77 | 67,116 | +0.04(+0.23%) |
Apr 21, 2014 | 17.80 | 17.80 | 17.43 | 17.73 | 28,452 | +0.10(+0.57%) |
Apr 17, 2014 | 17.38 | 17.63 | 17.63 | 17.63 | 37,200 | +0.23(+1.32%) |
Apr 16, 2014 | 17.33 | 17.48 | 17.25 | 17.40 | 37,427 | +0.25(+1.46%) |
Apr 15, 2014 | 17.17 | 17.25 | 16.84 | 17.15 | 100,525 | +0.10(+0.59%) |
Apr 14, 2014 | 17.21 | 17.23 | 16.81 | 17.05 | 83,681 | +0.05(+0.29%) |
Apr 11, 2014 | 17.09 | 17.36 | 16.88 | 17.00 | 71,964 | -0.28(-1.62%) |
Apr 10, 2014 | 17.87 | 18.03 | 16.97 | 17.28 | 104,000 | -0.64(-3.57%) |
Apr 09, 2014 | 17.96 | 17.96 | 17.50 | 17.92 | 153,853 | -0.04(-0.22%) |
Apr 08, 2014 | 18.21 | 18.61 | 17.75 | 17.96 | 110,716 | -0.17(-0.94%) |
Apr 07, 2014 | 18.25 | 18.50 | 17.89 | 18.13 | 90,028 | -0.13(-0.71%) |
Apr 04, 2014 | 19.00 | 19.00 | 18.14 | 18.26 | 107,562 | -0.58(-3.08%) |
Apr 03, 2014 | 18.84 | 18.98 | 18.70 | 18.84 | 63,785 | -0.06(-0.32%) |
Apr 02, 2014 | 19.01 | 19.01 | 18.83 | 18.90 | 66,055 | -0.06(-0.32%) |
Apr 01, 2014 | 18.83 | 19.00 | 18.73 | 18.96 | 123,296 | +0.09(+0.48%) |
Mar 31, 2014 | 18.26 | 19.00 | 17.82 | 18.87 | 139,200 | +0.65(+3.57%) |
Mar 28, 2014 | 17.97 | 18.34 | 17.90 | 18.22 | 133,615 | +0.19(+1.05%) |
Mar 27, 2014 | 18.26 | 18.53 | 17.99 | 18.03 | 61,444 | -0.18(-0.99%) |
Mar 26, 2014 | 18.63 | 18.63 | 18.11 | 18.21 | 97,374 | -0.24(-1.30%) |
Mar 25, 2014 | 18.50 | 18.66 | 18.24 | 18.45 | 57,658 | +0.01(+0.05%) |
Mar 24, 2014 | 18.50 | 18.57 | 18.07 | 18.44 | 65,467 | +0.03(+0.16%) |
Mar 21, 2014 | 18.44 | 18.56 | 18.23 | 18.41 | 121,114 | +0.08(+0.44%) |
Mar 20, 2014 | 18.21 | 18.36 | 18.02 | 18.33 | 26,798 | +0.04(+0.22%) |
Mar 19, 2014 | 18.53 | 18.60 | 18.24 | 18.29 | 36,386 | -0.22(-1.19%) |
Mar 18, 2014 | 18.30 | 18.72 | 18.16 | 18.51 | 77,786 | +0.27(+1.48%) |
Mar 17, 2014 | 17.97 | 18.55 | 17.90 | 18.24 | 66,972 | +0.33(+1.84%) |
Mar 14, 2014 | 17.58 | 18.00 | 17.58 | 17.91 | 77,466 | +0.21(+1.19%) |
Mar 13, 2014 | 18.17 | 18.17 | 17.46 | 17.70 | 48,828 | -0.37(-2.05%) |
Mar 12, 2014 | 18.16 | 18.43 | 17.97 | 18.07 | 42,797 | -0.12(-0.66%) |
Mar 11, 2014 | 18.68 | 18.75 | 18.13 | 18.19 | 37,984 | -0.52(-2.78%) |
Mar 10, 2014 | 18.36 | 18.74 | 18.27 | 18.71 | 58,582 | +0.24(+1.30%) |
Mar 07, 2014 | 18.76 | 18.76 | 18.37 | 18.47 | 34,885 | -0.26(-1.39%) |
Mar 06, 2014 | 18.43 | 18.78 | 18.43 | 18.73 | 41,148 | +0.31(+1.68%) |
Mar 05, 2014 | 18.35 | 18.45 | 17.82 | 18.42 | 63,330 | -0.01(-0.05%) |
Mar 04, 2014 | 18.49 | 18.93 | 18.32 | 18.43 | 175,014 | +0.21(+1.15%) |
Mar 03, 2014 | 18.32 | 18.32 | 17.99 | 18.22 | 40,977 | -0.21(-1.14%) |
Feb 28, 2014 | 18.45 | 18.73 | 18.30 | 18.43 | 114,131 | -0.09(-0.49%) |
Feb 27, 2014 | 18.37 | 18.66 | 18.37 | 18.52 | 54,551 | +0.02(+0.11%) |
Feb 26, 2014 | 18.04 | 18.61 | 17.82 | 18.50 | 124,336 | +0.53(+2.95%) |
Feb 25, 2014 | 18.41 | 18.41 | 17.82 | 17.97 | 105,656 | -0.44(-2.39%) |
Feb 24, 2014 | 18.60 | 18.90 | 18.32 | 18.41 | 195,188 | -0.23(-1.23%) |
Feb 21, 2014 | 19.00 | 19.00 | 18.54 | 18.64 | 107,201 | -0.26(-1.38%) |
Feb 20, 2014 | 18.15 | 19.23 | 17.84 | 18.90 | 122,617 | +0.79(+4.36%) |
Feb 19, 2014 | 18.40 | 18.66 | 17.98 | 18.11 | 86,873 | -0.41(-2.21%) |
Feb 18, 2014 | 18.43 | 18.58 | 18.26 | 18.52 | 39,337 | +0.07(+0.38%) |
Feb 14, 2014 | 18.39 | 18.45 | 18.45 | 18.45 | 42,000 | +0.08(+0.44%) |
Feb 13, 2014 | 17.86 | 18.41 | 17.82 | 18.37 | 48,554 | +0.34(+1.89%) |
Feb 12, 2014 | 17.80 | 18.14 | 17.80 | 18.03 | 54,380 | +0.33(+1.86%) |
Feb 11, 2014 | 17.54 | 17.75 | 17.45 | 17.70 | 89,748 | +0.11(+0.63%) |
Feb 10, 2014 | 17.69 | 17.85 | 17.33 | 17.59 | 69,275 | -0.16(-0.90%) |
Feb 07, 2014 | 17.76 | 18.13 | 17.46 | 17.75 | 86,938 | -0.01(-0.06%) |
Feb 06, 2014 | 17.59 | 18.01 | 17.45 | 17.76 | 124,950 | +0.27(+1.54%) |
Feb 05, 2014 | 17.52 | 17.70 | 17.26 | 17.49 | 88,391 | -0.13(-0.74%) |
Feb 04, 2014 | 17.69 | 17.83 | 17.40 | 17.62 | 81,812 | -0.04(-0.23%) |