Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.49 | 16.82 | 16.35 | 16.72 | 343,516 | -0.22(-1.32%) |
Apr 29, 2014 | 16.63 | 17.03 | 16.55 | 16.95 | 333,587 | +0.43(+2.59%) |
Apr 28, 2014 | 16.96 | 16.96 | 16.16 | 16.52 | 436,040 | -0.49(-2.86%) |
Apr 25, 2014 | 17.64 | 17.64 | 16.94 | 17.00 | 426,695 | -0.95(-5.31%) |
Apr 24, 2014 | 18.52 | 18.52 | 17.63 | 17.96 | 210,923 | -0.21(-1.13%) |
Apr 23, 2014 | 18.65 | 18.65 | 18.15 | 18.16 | 348,712 | -0.40(-2.15%) |
Apr 22, 2014 | 18.57 | 18.70 | 18.50 | 18.56 | 144,752 | +0.13(+0.69%) |
Apr 21, 2014 | 18.23 | 18.43 | 18.06 | 18.43 | 132,948 | +0.22(+1.23%) |
Apr 17, 2014 | 18.00 | 18.21 | 18.21 | 18.21 | 243,196 | +0.20(+1.14%) |
Apr 16, 2014 | 18.04 | 18.10 | 17.60 | 18.01 | 242,772 | +0.44(+2.49%) |
Apr 15, 2014 | 17.47 | 17.67 | 16.86 | 17.57 | 555,155 | +0.14(+0.78%) |
Apr 14, 2014 | 17.68 | 17.84 | 17.28 | 17.43 | 441,858 | +0.00(+0.00%) |
Apr 11, 2014 | 17.53 | 17.90 | 17.32 | 17.43 | 342,906 | -0.42(-2.34%) |
Apr 10, 2014 | 18.79 | 18.80 | 17.77 | 17.85 | 461,370 | -0.75(-4.03%) |
Apr 09, 2014 | 18.48 | 18.66 | 18.16 | 18.60 | 340,898 | +0.59(+3.30%) |
Apr 08, 2014 | 17.70 | 18.16 | 17.70 | 18.01 | 458,782 | +0.41(+2.35%) |
Apr 07, 2014 | 17.97 | 18.09 | 17.36 | 17.59 | 503,879 | -0.45(-2.51%) |
Apr 04, 2014 | 18.79 | 18.89 | 17.97 | 18.04 | 533,736 | -0.69(-3.69%) |
Apr 03, 2014 | 19.43 | 19.43 | 18.65 | 18.74 | 278,702 | -0.66(-3.41%) |
Apr 02, 2014 | 19.68 | 19.71 | 19.30 | 19.40 | 185,672 | -0.11(-0.55%) |
Apr 01, 2014 | 19.19 | 19.53 | 19.19 | 19.50 | 268,990 | +0.54(+2.82%) |
Mar 31, 2014 | 19.28 | 19.39 | 18.91 | 18.97 | 300,911 | +0.01(+0.05%) |
Mar 28, 2014 | 19.08 | 19.19 | 18.76 | 18.96 | 401,704 | +0.13(+0.67%) |
Mar 27, 2014 | 18.92 | 18.98 | 18.42 | 18.83 | 393,826 | -0.25(-1.33%) |
Mar 26, 2014 | 19.50 | 19.71 | 18.98 | 19.09 | 230,446 | -0.36(-1.85%) |
Mar 25, 2014 | 19.79 | 19.87 | 19.27 | 19.45 | 239,074 | -0.18(-0.89%) |
Mar 24, 2014 | 20.16 | 20.33 | 19.46 | 19.62 | 433,662 | -0.54(-2.66%) |
Mar 21, 2014 | 20.27 | 20.37 | 20.05 | 20.16 | 267,872 | -0.02(-0.10%) |
Mar 20, 2014 | 20.37 | 20.47 | 20.13 | 20.18 | 287,721 | -0.37(-1.80%) |
Mar 19, 2014 | 20.89 | 20.89 | 20.39 | 20.55 | 106,089 | -0.35(-1.68%) |
Mar 18, 2014 | 20.70 | 20.93 | 20.68 | 20.90 | 99,759 | +0.37(+1.80%) |
Mar 17, 2014 | 20.66 | 20.78 | 20.41 | 20.53 | 123,032 | +0.00(+0.00%) |
Mar 14, 2014 | 20.51 | 20.67 | 20.38 | 20.53 | 219,147 | -0.22(-1.08%) |
Mar 13, 2014 | 21.55 | 21.55 | 20.59 | 20.75 | 236,911 | -0.79(-3.66%) |
Mar 12, 2014 | 21.31 | 21.60 | 20.98 | 21.54 | 132,323 | +0.14(+0.64%) |
Mar 11, 2014 | 21.72 | 21.89 | 21.33 | 21.40 | 143,093 | -0.35(-1.61%) |
Mar 10, 2014 | 21.86 | 21.97 | 21.58 | 21.75 | 116,152 | -0.18(-0.84%) |
Mar 07, 2014 | 22.38 | 22.38 | 21.84 | 21.94 | 249,266 | -0.27(-1.21%) |
Mar 06, 2014 | 22.27 | 22.39 | 22.12 | 22.21 | 221,655 | +0.10(+0.46%) |
Mar 05, 2014 | 21.96 | 22.14 | 21.85 | 22.10 | 181,978 | +0.38(+1.75%) |
Mar 04, 2014 | 21.63 | 21.89 | 21.63 | 21.72 | 191,551 | +0.53(+2.48%) |
Mar 03, 2014 | 21.00 | 21.27 | 20.77 | 21.20 | 298,416 | -0.53(-2.42%) |
Feb 28, 2014 | 22.14 | 22.20 | 21.38 | 21.72 | 200,515 | -0.12(-0.56%) |
Feb 27, 2014 | 21.94 | 22.00 | 21.83 | 21.85 | 236,931 | +0.12(+0.57%) |
Feb 26, 2014 | 21.64 | 22.00 | 21.61 | 21.72 | 209,051 | +0.25(+1.18%) |
Feb 25, 2014 | 21.67 | 21.67 | 21.41 | 21.47 | 123,616 | -0.16(-0.72%) |
Feb 24, 2014 | 21.42 | 21.69 | 21.27 | 21.63 | 187,369 | +0.36(+1.69%) |
Feb 21, 2014 | 21.68 | 21.68 | 21.24 | 21.27 | 155,393 | -0.27(-1.27%) |
Feb 20, 2014 | 21.53 | 21.62 | 21.23 | 21.54 | 205,602 | -0.12(-0.54%) |
Feb 19, 2014 | 21.79 | 21.90 | 21.62 | 21.66 | 156,332 | -0.10(-0.45%) |
Feb 18, 2014 | 21.41 | 21.78 | 21.41 | 21.75 | 201,683 | +0.55(+2.62%) |
Feb 14, 2014 | 21.41 | 21.20 | 21.20 | 21.20 | 100,895 | +0.01(+0.05%) |
Feb 13, 2014 | 20.72 | 21.22 | 20.53 | 21.19 | 196,075 | +0.18(+0.83%) |
Feb 12, 2014 | 21.18 | 21.18 | 20.88 | 21.01 | 155,697 | +0.03(+0.14%) |
Feb 11, 2014 | 21.00 | 21.06 | 20.75 | 20.98 | 256,291 | +0.07(+0.33%) |
Feb 10, 2014 | 20.90 | 21.07 | 20.83 | 20.92 | 166,224 | +0.23(+1.13%) |
Feb 07, 2014 | 20.39 | 20.71 | 20.26 | 20.68 | 338,960 | +0.36(+1.77%) |
Feb 06, 2014 | 20.04 | 20.45 | 19.95 | 20.32 | 156,951 | +0.04(+0.19%) |
Feb 05, 2014 | 20.43 | 20.46 | 19.84 | 20.28 | 247,033 | -0.15(-0.71%) |
Feb 04, 2014 | 20.41 | 20.44 | 20.24 | 20.43 | 122,491 | +0.27(+1.35%) |