Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.40 | 16.57 | 16.34 | 16.54 | 471,671 | +0.11(+0.64%) |
Apr 29, 2014 | 16.27 | 16.45 | 16.27 | 16.44 | 411,860 | +0.26(+1.58%) |
Apr 28, 2014 | 16.36 | 16.39 | 15.89 | 16.18 | 483,234 | -0.14(-0.83%) |
Apr 25, 2014 | 16.51 | 16.57 | 16.30 | 16.32 | 385,760 | -0.36(-2.14%) |
Apr 24, 2014 | 16.79 | 16.82 | 16.55 | 16.68 | 528,708 | -0.01(-0.06%) |
Apr 23, 2014 | 16.64 | 16.71 | 16.58 | 16.69 | 353,625 | +0.02(+0.14%) |
Apr 22, 2014 | 16.40 | 16.74 | 16.40 | 16.66 | 401,317 | +0.23(+1.42%) |
Apr 21, 2014 | 16.40 | 16.49 | 16.39 | 16.43 | 364,981 | -0.02(-0.11%) |
Apr 17, 2014 | 16.47 | 16.45 | 16.45 | 16.45 | 870,242 | +0.03(+0.15%) |
Apr 16, 2014 | 16.26 | 16.42 | 16.14 | 16.42 | 503,813 | +0.30(+1.83%) |
Apr 15, 2014 | 15.93 | 16.16 | 15.68 | 16.13 | 637,417 | +0.29(+1.84%) |
Apr 14, 2014 | 15.91 | 16.00 | 15.54 | 15.83 | 600,660 | +0.24(+1.51%) |
Apr 11, 2014 | 15.68 | 15.88 | 15.50 | 15.60 | 923,434 | -0.37(-2.32%) |
Apr 10, 2014 | 16.74 | 16.76 | 15.97 | 15.97 | 1,124,760 | -0.74(-4.41%) |
Apr 09, 2014 | 16.61 | 16.72 | 16.39 | 16.71 | 584,004 | +0.26(+1.59%) |
Apr 08, 2014 | 16.40 | 16.49 | 16.19 | 16.45 | 746,183 | +0.06(+0.37%) |
Apr 07, 2014 | 16.75 | 16.82 | 16.36 | 16.39 | 1,368,899 | -0.48(-2.83%) |
Apr 04, 2014 | 17.42 | 17.43 | 16.85 | 16.86 | 451,841 | -0.40(-2.30%) |
Apr 03, 2014 | 17.29 | 17.34 | 17.14 | 17.26 | 326,269 | -0.06(-0.32%) |
Apr 02, 2014 | 17.32 | 17.36 | 17.19 | 17.32 | 276,723 | +0.03(+0.17%) |
Apr 01, 2014 | 17.22 | 17.30 | 17.12 | 17.29 | 424,949 | +0.16(+0.92%) |
Mar 31, 2014 | 16.97 | 17.15 | 16.96 | 17.13 | 374,240 | +0.36(+2.17%) |
Mar 28, 2014 | 16.80 | 16.99 | 16.68 | 16.77 | 316,183 | +0.11(+0.64%) |
Mar 27, 2014 | 16.77 | 16.85 | 16.50 | 16.66 | 1,149,541 | -0.18(-1.05%) |
Mar 26, 2014 | 17.39 | 17.39 | 16.84 | 16.84 | 555,507 | -0.37(-2.18%) |
Mar 25, 2014 | 17.41 | 17.41 | 17.05 | 17.21 | 410,931 | +0.00(+0.01%) |
Mar 24, 2014 | 17.39 | 17.45 | 17.05 | 17.21 | 636,459 | -0.08(-0.45%) |
Mar 21, 2014 | 17.46 | 17.66 | 17.23 | 17.29 | 929,315 | +0.00(+0.02%) |
Mar 20, 2014 | 16.75 | 17.34 | 16.75 | 17.28 | 1,051,391 | +0.44(+2.61%) |
Mar 19, 2014 | 16.92 | 17.08 | 16.64 | 16.84 | 980,884 | -0.11(-0.62%) |
Mar 18, 2014 | 16.89 | 16.96 | 16.78 | 16.95 | 737,183 | +0.17(+1.02%) |
Mar 17, 2014 | 16.75 | 16.86 | 16.67 | 16.78 | 707,994 | +0.31(+1.87%) |
Mar 14, 2014 | 16.49 | 16.74 | 16.40 | 16.47 | 683,692 | -0.13(-0.81%) |
Mar 13, 2014 | 17.05 | 17.10 | 16.53 | 16.60 | 786,945 | -0.36(-2.11%) |
Mar 12, 2014 | 16.83 | 16.97 | 16.64 | 16.96 | 682,378 | -0.02(-0.11%) |
Mar 11, 2014 | 17.18 | 17.21 | 16.92 | 16.98 | 560,016 | -0.18(-1.02%) |
Mar 10, 2014 | 17.08 | 17.20 | 16.98 | 17.16 | 464,114 | -0.02(-0.11%) |
Mar 07, 2014 | 17.25 | 17.31 | 17.04 | 17.17 | 601,906 | +0.11(+0.67%) |
Mar 06, 2014 | 16.95 | 17.12 | 16.95 | 17.06 | 1,543,408 | +0.19(+1.13%) |
Mar 05, 2014 | 16.69 | 16.90 | 16.69 | 16.87 | 545,043 | +0.19(+1.13%) |
Mar 04, 2014 | 16.44 | 16.73 | 16.40 | 16.68 | 1,210,349 | +0.61(+3.78%) |
Mar 03, 2014 | 15.94 | 16.13 | 15.88 | 16.07 | 1,095,645 | -0.28(-1.74%) |
Feb 28, 2014 | 16.20 | 16.51 | 16.17 | 16.36 | 825,562 | +0.19(+1.15%) |
Feb 27, 2014 | 15.98 | 16.18 | 15.92 | 16.17 | 242,979 | +0.13(+0.82%) |
Feb 26, 2014 | 16.10 | 16.16 | 15.90 | 16.04 | 481,359 | +0.00(+0.03%) |
Feb 25, 2014 | 16.17 | 16.24 | 16.00 | 16.03 | 412,781 | -0.15(-0.95%) |
Feb 24, 2014 | 16.00 | 16.35 | 15.94 | 16.19 | 548,715 | +0.24(+1.54%) |
Feb 21, 2014 | 15.98 | 16.07 | 15.90 | 15.94 | 361,719 | +0.03(+0.19%) |
Feb 20, 2014 | 15.84 | 15.99 | 15.71 | 15.91 | 426,839 | +0.04(+0.28%) |
Feb 19, 2014 | 16.14 | 16.35 | 15.82 | 15.87 | 636,881 | -0.38(-2.35%) |
Feb 18, 2014 | 16.17 | 16.29 | 16.11 | 16.25 | 474,915 | +0.08(+0.51%) |
Feb 14, 2014 | 16.10 | 16.17 | 16.17 | 16.17 | 1,035,811 | +0.07(+0.46%) |
Feb 13, 2014 | 15.72 | 16.12 | 15.71 | 16.09 | 585,597 | +0.12(+0.76%) |
Feb 12, 2014 | 16.01 | 16.11 | 15.88 | 15.97 | 504,690 | +0.02(+0.10%) |
Feb 11, 2014 | 15.75 | 16.03 | 15.66 | 15.96 | 760,599 | +0.29(+1.84%) |
Feb 10, 2014 | 15.67 | 15.67 | 15.50 | 15.67 | 521,920 | +0.05(+0.30%) |
Feb 07, 2014 | 15.37 | 15.63 | 15.29 | 15.62 | 1,028,210 | +0.36(+2.37%) |
Feb 06, 2014 | 14.88 | 15.27 | 14.88 | 15.26 | 1,328,952 | +0.40(+2.71%) |
Feb 05, 2014 | 14.81 | 14.93 | 14.63 | 14.86 | 480,637 | -0.01(-0.08%) |
Feb 04, 2014 | 14.75 | 15.01 | 14.63 | 14.87 | 846,400 | +0.25(+1.74%) |