Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.33 | 16.41 | 15.85 | 16.28 | 141,107 | -0.12(-0.74%) |
Apr 29, 2014 | 16.91 | 16.91 | 16.27 | 16.40 | 132,694 | -0.41(-2.42%) |
Apr 28, 2014 | 17.19 | 17.63 | 16.53 | 16.80 | 208,602 | -0.25(-1.45%) |
Apr 25, 2014 | 17.55 | 17.66 | 16.71 | 17.05 | 130,816 | -0.50(-2.85%) |
Apr 24, 2014 | 17.59 | 17.69 | 16.88 | 17.55 | 284,231 | +0.22(+1.27%) |
Apr 23, 2014 | 17.65 | 17.65 | 17.04 | 17.33 | 146,663 | -0.32(-1.80%) |
Apr 22, 2014 | 17.22 | 17.79 | 17.12 | 17.65 | 168,171 | +0.51(+2.96%) |
Apr 21, 2014 | 17.33 | 17.40 | 16.78 | 17.14 | 114,126 | -0.09(-0.54%) |
Apr 17, 2014 | 16.99 | 17.23 | 17.23 | 17.23 | 117,189 | +0.28(+1.68%) |
Apr 16, 2014 | 16.78 | 17.14 | 16.75 | 16.95 | 61,950 | +0.26(+1.58%) |
Apr 15, 2014 | 16.41 | 16.94 | 16.26 | 16.69 | 94,918 | +0.27(+1.66%) |
Apr 14, 2014 | 16.70 | 16.91 | 16.25 | 16.41 | 145,304 | -0.11(-0.66%) |
Apr 11, 2014 | 16.45 | 17.23 | 16.31 | 16.52 | 103,468 | -0.10(-0.59%) |
Apr 10, 2014 | 17.39 | 17.39 | 16.39 | 16.62 | 121,039 | -0.73(-4.21%) |
Apr 09, 2014 | 16.40 | 17.43 | 16.37 | 17.35 | 133,770 | +1.02(+6.27%) |
Apr 08, 2014 | 16.22 | 16.68 | 16.16 | 16.33 | 100,036 | +0.13(+0.83%) |
Apr 07, 2014 | 16.54 | 16.69 | 16.05 | 16.19 | 267,799 | -0.45(-2.68%) |
Apr 04, 2014 | 17.03 | 17.23 | 16.33 | 16.64 | 176,586 | -0.30(-1.77%) |
Apr 03, 2014 | 17.53 | 17.54 | 16.54 | 16.94 | 252,154 | -0.64(-3.65%) |
Apr 02, 2014 | 18.12 | 18.26 | 17.47 | 17.58 | 155,795 | -0.43(-2.41%) |
Apr 01, 2014 | 17.99 | 18.62 | 17.91 | 18.02 | 221,768 | +0.01(+0.07%) |
Mar 31, 2014 | 17.50 | 18.23 | 17.50 | 18.01 | 450,785 | +0.51(+2.90%) |
Mar 28, 2014 | 17.18 | 17.92 | 17.07 | 17.50 | 137,830 | +0.33(+1.94%) |
Mar 27, 2014 | 16.93 | 17.30 | 16.66 | 17.17 | 221,615 | +0.31(+1.83%) |
Mar 26, 2014 | 16.59 | 17.19 | 16.29 | 16.86 | 215,758 | +0.44(+2.67%) |
Mar 25, 2014 | 15.84 | 16.71 | 15.45 | 16.42 | 261,780 | +0.60(+3.80%) |
Mar 24, 2014 | 16.48 | 16.60 | 15.56 | 15.82 | 237,443 | -0.71(-4.28%) |
Mar 21, 2014 | 17.02 | 17.37 | 16.31 | 16.52 | 250,935 | -0.37(-2.16%) |
Mar 20, 2014 | 17.53 | 17.61 | 16.81 | 16.89 | 192,865 | -0.70(-3.99%) |
Mar 19, 2014 | 17.97 | 17.97 | 17.47 | 17.59 | 83,810 | -0.41(-2.28%) |
Mar 18, 2014 | 18.01 | 18.21 | 17.87 | 18.00 | 235,530 | +0.08(+0.45%) |
Mar 17, 2014 | 17.73 | 18.16 | 17.47 | 17.92 | 269,656 | +0.12(+0.68%) |
Mar 14, 2014 | 17.12 | 18.06 | 16.78 | 17.80 | 185,353 | +0.58(+3.37%) |
Mar 13, 2014 | 17.34 | 17.51 | 16.73 | 17.22 | 192,417 | -0.11(-0.66%) |
Mar 12, 2014 | 17.36 | 17.64 | 16.91 | 17.33 | 100,238 | -0.05(-0.30%) |
Mar 11, 2014 | 17.36 | 17.76 | 17.11 | 17.38 | 165,928 | +0.05(+0.30%) |
Mar 10, 2014 | 17.25 | 17.36 | 16.94 | 17.33 | 120,739 | -0.03(-0.19%) |
Mar 07, 2014 | 17.08 | 17.47 | 16.95 | 17.36 | 118,085 | +0.34(+2.00%) |
Mar 06, 2014 | 16.98 | 17.15 | 16.86 | 17.02 | 141,511 | +0.18(+1.06%) |
Mar 05, 2014 | 16.99 | 17.00 | 16.72 | 16.84 | 122,822 | -0.11(-0.62%) |
Mar 04, 2014 | 17.19 | 17.30 | 16.91 | 16.95 | 199,495 | -0.10(-0.60%) |
Mar 03, 2014 | 17.04 | 17.27 | 16.75 | 17.05 | 211,499 | -0.09(-0.50%) |
Feb 28, 2014 | 17.22 | 17.36 | 17.12 | 17.14 | 416,088 | -0.01(-0.05%) |
Feb 27, 2014 | 17.27 | 17.43 | 17.00 | 17.14 | 260,537 | -0.11(-0.64%) |
Feb 26, 2014 | 17.12 | 17.35 | 16.92 | 17.25 | 190,371 | +0.22(+1.26%) |
Feb 25, 2014 | 17.18 | 17.47 | 16.86 | 17.04 | 226,887 | -0.19(-1.11%) |
Feb 24, 2014 | 17.68 | 17.79 | 17.19 | 17.23 | 177,244 | -0.57(-3.19%) |
Feb 21, 2014 | 17.97 | 18.60 | 17.56 | 17.80 | 290,009 | -0.14(-0.77%) |
Feb 20, 2014 | 16.21 | 18.01 | 15.72 | 17.94 | 623,925 | +2.67(+17.51%) |
Feb 19, 2014 | 15.18 | 15.43 | 14.98 | 15.26 | 174,001 | +0.15(+0.97%) |
Feb 18, 2014 | 14.76 | 15.72 | 14.72 | 15.12 | 191,907 | +0.26(+1.78%) |
Feb 14, 2014 | 14.94 | 14.85 | 14.85 | 14.85 | 93,062 | -0.12(-0.79%) |
Feb 13, 2014 | 14.71 | 15.03 | 14.46 | 14.97 | 69,456 | +0.21(+1.40%) |
Feb 12, 2014 | 14.95 | 15.19 | 14.62 | 14.76 | 122,645 | -0.19(-1.28%) |
Feb 11, 2014 | 15.03 | 15.04 | 14.47 | 14.96 | 120,916 | -0.07(-0.49%) |
Feb 10, 2014 | 14.15 | 15.03 | 13.89 | 15.03 | 208,461 | +0.77(+5.41%) |
Feb 07, 2014 | 14.28 | 14.66 | 14.11 | 14.26 | 191,294 | -0.05(-0.34%) |
Feb 06, 2014 | 14.07 | 14.37 | 13.54 | 14.31 | 126,084 | +0.25(+1.79%) |
Feb 05, 2014 | 14.07 | 14.21 | 13.83 | 14.05 | 166,551 | -0.16(-1.14%) |
Feb 04, 2014 | 13.95 | 14.30 | 13.95 | 14.22 | 220,801 | +0.31(+2.22%) |