Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.14 | 18.17 | 17.94 | 18.13 | 385,012 | -0.01(-0.08%) |
Apr 29, 2014 | 18.27 | 18.34 | 18.14 | 18.14 | 710,052 | -0.05(-0.30%) |
Apr 28, 2014 | 17.91 | 18.28 | 17.86 | 18.20 | 538,992 | +0.31(+1.73%) |
Apr 25, 2014 | 17.89 | 18.04 | 17.77 | 17.89 | 518,827 | -0.03(-0.14%) |
Apr 24, 2014 | 17.91 | 17.98 | 17.82 | 17.91 | 499,039 | +0.08(+0.45%) |
Apr 23, 2014 | 17.73 | 17.91 | 17.70 | 17.83 | 496,164 | +0.08(+0.43%) |
Apr 22, 2014 | 17.86 | 17.93 | 17.69 | 17.75 | 331,161 | -0.02(-0.12%) |
Apr 21, 2014 | 17.83 | 17.92 | 17.67 | 17.78 | 266,588 | +0.02(+0.12%) |
Apr 17, 2014 | 17.89 | 17.75 | 17.75 | 17.75 | 640,873 | -0.15(-0.81%) |
Apr 16, 2014 | 18.06 | 18.06 | 17.76 | 17.90 | 355,418 | -0.03(-0.16%) |
Apr 15, 2014 | 17.68 | 17.96 | 17.49 | 17.93 | 501,725 | +0.35(+1.97%) |
Apr 14, 2014 | 17.66 | 17.73 | 17.46 | 17.58 | 747,163 | +0.09(+0.54%) |
Apr 11, 2014 | 17.57 | 17.77 | 17.39 | 17.49 | 694,508 | -0.22(-1.21%) |
Apr 10, 2014 | 18.05 | 18.17 | 17.65 | 17.70 | 545,541 | -0.36(-2.02%) |
Apr 09, 2014 | 18.01 | 18.10 | 17.83 | 18.07 | 666,294 | +0.09(+0.51%) |
Apr 08, 2014 | 17.74 | 18.03 | 17.66 | 17.98 | 631,853 | +0.30(+1.71%) |
Apr 07, 2014 | 17.78 | 17.92 | 17.67 | 17.67 | 586,742 | -0.21(-1.18%) |
Apr 04, 2014 | 18.19 | 18.30 | 17.80 | 17.89 | 554,720 | -0.19(-1.07%) |
Apr 03, 2014 | 18.06 | 18.15 | 17.97 | 18.08 | 366,688 | +0.03(+0.14%) |
Apr 02, 2014 | 18.06 | 18.13 | 17.93 | 18.05 | 296,955 | -0.02(-0.10%) |
Apr 01, 2014 | 18.17 | 18.20 | 17.77 | 18.07 | 618,072 | -0.08(-0.44%) |
Mar 31, 2014 | 18.13 | 18.40 | 18.00 | 18.15 | 770,625 | +0.20(+1.14%) |
Mar 28, 2014 | 17.85 | 17.98 | 17.76 | 17.95 | 688,670 | +0.08(+0.43%) |
Mar 27, 2014 | 17.52 | 17.98 | 17.51 | 17.87 | 813,871 | +0.33(+1.87%) |
Mar 26, 2014 | 17.73 | 17.73 | 17.53 | 17.54 | 549,617 | -0.05(-0.27%) |
Mar 25, 2014 | 17.50 | 17.67 | 17.45 | 17.59 | 616,577 | +0.16(+0.94%) |
Mar 24, 2014 | 17.49 | 17.54 | 17.28 | 17.43 | 614,113 | +0.03(+0.17%) |
Mar 21, 2014 | 17.58 | 17.63 | 17.39 | 17.40 | 1,232,911 | -0.08(-0.48%) |
Mar 20, 2014 | 17.50 | 17.58 | 17.39 | 17.48 | 447,088 | -0.03(-0.19%) |
Mar 19, 2014 | 17.77 | 17.85 | 17.51 | 17.51 | 522,704 | -0.20(-1.13%) |
Mar 18, 2014 | 17.62 | 17.77 | 17.58 | 17.71 | 628,796 | +0.08(+0.43%) |
Mar 17, 2014 | 17.77 | 17.77 | 17.55 | 17.64 | 822,990 | -0.08(-0.47%) |
Mar 14, 2014 | 17.51 | 17.77 | 17.48 | 17.72 | 600,303 | +0.20(+1.12%) |
Mar 13, 2014 | 17.35 | 17.62 | 17.35 | 17.53 | 771,410 | +0.25(+1.46%) |
Mar 12, 2014 | 16.40 | 17.34 | 16.26 | 17.27 | 1,774,435 | +1.30(+8.12%) |
Mar 11, 2014 | 16.31 | 16.37 | 15.95 | 15.98 | 632,241 | -0.34(-2.08%) |
Mar 10, 2014 | 16.16 | 16.33 | 16.16 | 16.32 | 488,986 | +0.16(+0.96%) |
Mar 07, 2014 | 16.15 | 16.26 | 16.03 | 16.16 | 549,934 | +0.04(+0.25%) |
Mar 06, 2014 | 16.25 | 16.33 | 16.00 | 16.12 | 789,374 | -0.08(-0.51%) |
Mar 05, 2014 | 16.42 | 16.50 | 16.14 | 16.20 | 366,239 | -0.27(-1.62%) |
Mar 04, 2014 | 16.19 | 16.55 | 16.19 | 16.47 | 959,232 | +0.44(+2.72%) |
Mar 03, 2014 | 16.23 | 16.23 | 15.99 | 16.03 | 332,295 | -0.22(-1.33%) |
Feb 28, 2014 | 16.23 | 16.41 | 16.14 | 16.25 | 666,547 | +0.04(+0.24%) |
Feb 27, 2014 | 16.17 | 16.22 | 16.07 | 16.21 | 365,028 | -0.03(-0.20%) |
Feb 26, 2014 | 16.11 | 16.35 | 16.04 | 16.24 | 404,583 | +0.10(+0.60%) |
Feb 25, 2014 | 16.20 | 16.31 | 16.10 | 16.15 | 383,827 | -0.08(-0.47%) |
Feb 24, 2014 | 16.45 | 16.47 | 16.14 | 16.22 | 648,399 | -0.16(-0.99%) |
Feb 21, 2014 | 16.43 | 16.54 | 16.32 | 16.38 | 529,895 | +0.02(+0.13%) |
Feb 20, 2014 | 16.13 | 16.44 | 16.11 | 16.36 | 248,588 | +0.23(+1.43%) |
Feb 19, 2014 | 16.25 | 16.42 | 16.12 | 16.13 | 378,013 | -0.10(-0.64%) |
Feb 18, 2014 | 16.30 | 16.34 | 16.20 | 16.24 | 261,780 | -0.04(-0.22%) |
Feb 14, 2014 | 16.25 | 16.27 | 16.27 | 16.27 | 582,202 | +0.02(+0.13%) |
Feb 13, 2014 | 15.92 | 16.28 | 15.92 | 16.25 | 230,748 | +0.25(+1.53%) |
Feb 12, 2014 | 15.98 | 16.03 | 15.93 | 16.00 | 421,249 | +0.02(+0.11%) |
Feb 11, 2014 | 15.98 | 16.08 | 15.89 | 15.99 | 524,663 | +0.04(+0.23%) |
Feb 10, 2014 | 16.09 | 16.09 | 15.89 | 15.95 | 567,248 | -0.17(-1.05%) |
Feb 07, 2014 | 16.07 | 16.21 | 15.97 | 16.12 | 687,854 | +0.05(+0.34%) |
Feb 06, 2014 | 16.00 | 16.20 | 15.89 | 16.07 | 539,922 | +0.12(+0.72%) |
Feb 05, 2014 | 15.93 | 16.07 | 15.80 | 15.95 | 627,083 | -0.06(-0.41%) |
Feb 04, 2014 | 16.16 | 16.16 | 15.91 | 16.02 | 508,812 | -0.12(-0.72%) |