Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.75 | 16.85 | 16.75 | 16.84 | 84,031 | -0.03(-0.18%) |
Apr 29, 2014 | 16.79 | 16.90 | 16.79 | 16.87 | 16,498 | -0.01(-0.06%) |
Apr 28, 2014 | 16.92 | 16.92 | 16.76 | 16.88 | 10,181 | -0.14(-0.82%) |
Apr 25, 2014 | 17.01 | 17.07 | 16.79 | 17.02 | 8,406 | +0.10(+0.59%) |
Apr 24, 2014 | 16.82 | 16.92 | 16.79 | 16.92 | 17,445 | -0.01(-0.06%) |
Apr 23, 2014 | 16.84 | 16.94 | 16.84 | 16.93 | 8,669 | -0.09(-0.53%) |
Apr 22, 2014 | 16.86 | 17.08 | 16.86 | 17.02 | 19,273 | -0.07(-0.40%) |
Apr 21, 2014 | 16.90 | 17.14 | 16.90 | 17.09 | 10,960 | -0.13(-0.75%) |
Apr 17, 2014 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.41%) | |
Apr 16, 2014 | 17.03 | 17.27 | 17.03 | 17.15 | 15,996 | +0.27(+1.60%) |
Apr 15, 2014 | 17.00 | 17.00 | 16.83 | 16.88 | 25,499 | -0.14(-0.82%) |
Apr 14, 2014 | 17.01 | 17.20 | 17.01 | 17.02 | 25,315 | -0.08(-0.47%) |
Apr 11, 2014 | 16.90 | 17.16 | 16.90 | 17.10 | 0 | +0.07(+0.41%) |
Apr 10, 2014 | 17.07 | 17.34 | 17.02 | 17.03 | 24,626 | -0.55(-3.13%) |
Apr 09, 2014 | 17.30 | 17.58 | 17.30 | 17.58 | 58,068 | -0.12(-0.68%) |
Apr 08, 2014 | 17.69 | 17.72 | 17.60 | 17.70 | 15,692 | +0.16(+0.91%) |
Apr 07, 2014 | 17.28 | 17.62 | 17.28 | 17.54 | 10,075 | +0.66(+3.91%) |
Apr 04, 2014 | 16.86 | 16.99 | 16.76 | 16.88 | 0 | +0.06(+0.36%) |
Apr 03, 2014 | 16.97 | 16.97 | 16.81 | 16.82 | 11,897 | -0.33(-1.92%) |
Apr 02, 2014 | 16.92 | 17.15 | 16.92 | 17.15 | 19,545 | +0.52(+3.13%) |
Apr 01, 2014 | 16.72 | 16.72 | 16.50 | 16.63 | 33,117 | -0.27(-1.60%) |
Mar 31, 2014 | 16.86 | 17.04 | 16.86 | 16.90 | 14,324 | +0.00(+0.00%) |
Mar 28, 2014 | 16.97 | 16.97 | 16.77 | 16.90 | 0 | +0.11(+0.66%) |
Mar 27, 2014 | 16.58 | 16.79 | 16.58 | 16.79 | 482,773 | +0.18(+1.08%) |
Mar 26, 2014 | 16.60 | 16.71 | 16.50 | 16.61 | 17,966 | -0.32(-1.89%) |
Mar 25, 2014 | 16.98 | 16.98 | 16.88 | 16.93 | 49,051 | +0.06(+0.36%) |
Mar 24, 2014 | 16.65 | 16.87 | 16.62 | 16.87 | 16,349 | +0.59(+3.62%) |
Mar 21, 2014 | 16.41 | 16.43 | 16.17 | 16.28 | 40,793 | +0.00(+0.00%) |
Mar 20, 2014 | 16.27 | 16.28 | 16.19 | 16.28 | 168,602 | -0.07(-0.43%) |
Mar 19, 2014 | 16.27 | 16.48 | 16.25 | 16.35 | 210,862 | -0.11(-0.67%) |
Mar 18, 2014 | 16.28 | 16.50 | 16.28 | 16.46 | 36,231 | +0.12(+0.73%) |
Mar 17, 2014 | 16.35 | 16.35 | 16.18 | 16.34 | 15,294 | -0.23(-1.39%) |
Mar 14, 2014 | 16.48 | 16.73 | 16.48 | 16.57 | 0 | -0.09(-0.54%) |
Mar 13, 2014 | 16.82 | 16.91 | 16.65 | 16.66 | 22,838 | -0.33(-1.94%) |
Mar 12, 2014 | 16.96 | 17.08 | 16.96 | 16.99 | 13,434 | +0.03(+0.18%) |
Mar 11, 2014 | 16.90 | 17.04 | 16.90 | 16.96 | 13,714 | -0.08(-0.47%) |
Mar 10, 2014 | 17.02 | 17.09 | 16.96 | 17.04 | 10,281 | -0.20(-1.16%) |
Mar 07, 2014 | 17.33 | 17.33 | 17.17 | 17.24 | 0 | +0.07(+0.41%) |
Mar 06, 2014 | 17.07 | 17.20 | 17.07 | 17.17 | 7,968 | +0.21(+1.24%) |
Mar 05, 2014 | 16.90 | 16.97 | 16.90 | 16.96 | 15,595 | -0.25(-1.45%) |
Mar 04, 2014 | 17.19 | 17.30 | 17.19 | 17.21 | 9,324 | +0.27(+1.59%) |
Mar 03, 2014 | 17.03 | 17.03 | 16.87 | 16.94 | 24,168 | -0.39(-2.25%) |
Feb 28, 2014 | 17.24 | 17.39 | 17.24 | 17.33 | 0 | +0.11(+0.64%) |
Feb 27, 2014 | 16.94 | 17.22 | 16.94 | 17.22 | 5,696 | +0.13(+0.76%) |
Feb 26, 2014 | 16.96 | 17.13 | 16.96 | 17.09 | 19,889 | -0.02(-0.12%) |
Feb 25, 2014 | 16.96 | 17.19 | 16.96 | 17.11 | 23,303 | +0.13(+0.77%) |
Feb 24, 2014 | 16.85 | 16.98 | 16.85 | 16.98 | 18,638 | +0.12(+0.71%) |
Feb 21, 2014 | 16.74 | 16.94 | 16.74 | 16.86 | 0 | +0.22(+1.32%) |
Feb 20, 2014 | 16.62 | 16.66 | 16.48 | 16.64 | 16,909 | -0.12(-0.72%) |
Feb 19, 2014 | 16.63 | 16.86 | 16.63 | 16.76 | 24,658 | +0.13(+0.78%) |
Feb 18, 2014 | 16.35 | 16.63 | 16.35 | 16.63 | 17,619 | +0.27(+1.65%) |
Feb 14, 2014 | 16.36 | 16.36 | 16.36 | 0 | -0.03(-0.18%) | |
Feb 13, 2014 | 16.27 | 16.40 | 16.16 | 16.39 | 23,401 | -0.11(-0.67%) |
Feb 12, 2014 | 16.50 | 16.52 | 16.50 | 16.50 | 14,283 | -0.16(-0.96%) |
Feb 11, 2014 | 16.43 | 16.70 | 16.43 | 16.66 | 14,512 | +0.17(+1.03%) |
Feb 10, 2014 | 16.46 | 16.54 | 16.45 | 16.49 | 20,340 | +0.08(+0.49%) |
Feb 07, 2014 | 16.32 | 16.41 | 16.24 | 16.41 | 0 | +0.30(+1.86%) |
Feb 06, 2014 | 16.06 | 16.20 | 16.00 | 16.11 | 10,445 | -0.17(-1.04%) |
Feb 05, 2014 | 16.18 | 16.28 | 16.05 | 16.28 | 21,954 | -0.06(-0.37%) |
Feb 04, 2014 | 16.42 | 16.42 | 16.19 | 16.34 | 36,778 | +0.23(+1.43%) |