Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.72 | 17.09 | 16.02 | 16.68 | 134,771 | +0.29(+1.79%) |
Apr 29, 2014 | 16.72 | 17.21 | 16.29 | 16.39 | 72,826 | +0.27(+1.69%) |
Apr 28, 2014 | 16.39 | 16.41 | 16.03 | 16.11 | 60,251 | -0.14(-0.84%) |
Apr 25, 2014 | 16.20 | 16.51 | 16.16 | 16.25 | 90,227 | -0.06(-0.40%) |
Apr 24, 2014 | 16.76 | 16.78 | 16.20 | 16.32 | 81,325 | -0.36(-2.15%) |
Apr 23, 2014 | 16.53 | 16.81 | 16.39 | 16.67 | 74,447 | +0.09(+0.52%) |
Apr 22, 2014 | 16.53 | 16.67 | 16.40 | 16.59 | 48,543 | +0.14(+0.83%) |
Apr 21, 2014 | 16.55 | 16.55 | 16.26 | 16.45 | 26,210 | -0.07(-0.43%) |
Apr 17, 2014 | 16.30 | 16.52 | 16.52 | 16.52 | 34,999 | +0.19(+1.14%) |
Apr 16, 2014 | 16.46 | 16.57 | 15.99 | 16.34 | 52,392 | -0.05(-0.31%) |
Apr 15, 2014 | 16.33 | 16.42 | 15.96 | 16.39 | 57,479 | +0.17(+1.06%) |
Apr 14, 2014 | 16.45 | 16.72 | 16.04 | 16.21 | 89,062 | -0.04(-0.22%) |
Apr 11, 2014 | 16.44 | 16.69 | 16.10 | 16.25 | 79,971 | -0.34(-2.07%) |
Apr 10, 2014 | 17.08 | 17.26 | 16.45 | 16.59 | 90,183 | -0.37(-2.20%) |
Apr 09, 2014 | 17.15 | 17.19 | 16.84 | 16.97 | 50,468 | -0.11(-0.67%) |
Apr 08, 2014 | 17.03 | 17.36 | 16.87 | 17.08 | 57,166 | +0.02(+0.13%) |
Apr 07, 2014 | 17.20 | 17.20 | 16.15 | 17.06 | 85,130 | -0.17(-1.00%) |
Apr 04, 2014 | 17.80 | 17.80 | 17.18 | 17.23 | 109,443 | -0.40(-2.28%) |
Apr 03, 2014 | 17.57 | 17.81 | 17.50 | 17.63 | 59,888 | +0.04(+0.20%) |
Apr 02, 2014 | 17.38 | 17.81 | 17.23 | 17.60 | 58,717 | +0.21(+1.20%) |
Apr 01, 2014 | 16.97 | 17.44 | 16.87 | 17.39 | 205,982 | +0.39(+2.32%) |
Mar 31, 2014 | 16.70 | 17.03 | 16.70 | 17.00 | 109,064 | +0.36(+2.15%) |
Mar 28, 2014 | 16.76 | 17.11 | 16.52 | 16.64 | 44,030 | -0.15(-0.90%) |
Mar 27, 2014 | 16.98 | 17.13 | 16.72 | 16.79 | 56,359 | -0.24(-1.39%) |
Mar 26, 2014 | 17.57 | 17.57 | 17.02 | 17.02 | 65,732 | -0.48(-2.74%) |
Mar 25, 2014 | 17.53 | 17.58 | 17.41 | 17.51 | 62,199 | +0.04(+0.25%) |
Mar 24, 2014 | 17.38 | 17.51 | 17.23 | 17.46 | 44,823 | +0.10(+0.58%) |
Mar 21, 2014 | 17.50 | 17.57 | 17.27 | 17.36 | 199,354 | -0.09(-0.49%) |
Mar 20, 2014 | 17.10 | 17.46 | 17.06 | 17.45 | 35,197 | +0.27(+1.59%) |
Mar 19, 2014 | 17.17 | 17.32 | 16.99 | 17.18 | 49,540 | -0.02(-0.13%) |
Mar 18, 2014 | 17.15 | 17.21 | 16.98 | 17.20 | 69,858 | +0.05(+0.29%) |
Mar 17, 2014 | 17.13 | 17.18 | 16.73 | 17.15 | 55,687 | +0.07(+0.42%) |
Mar 14, 2014 | 17.00 | 17.18 | 16.93 | 17.08 | 43,200 | -0.06(-0.34%) |
Mar 13, 2014 | 17.13 | 17.20 | 16.96 | 17.13 | 139,055 | +0.03(+0.17%) |
Mar 12, 2014 | 16.91 | 17.20 | 16.91 | 17.10 | 71,045 | +0.02(+0.13%) |
Mar 11, 2014 | 17.21 | 17.22 | 16.87 | 17.08 | 59,965 | -0.16(-0.96%) |
Mar 10, 2014 | 17.11 | 17.28 | 16.91 | 17.25 | 163,227 | +0.04(+0.21%) |
Mar 07, 2014 | 17.21 | 17.22 | 16.97 | 17.21 | 34,152 | +0.12(+0.71%) |
Mar 06, 2014 | 17.08 | 17.20 | 16.61 | 17.09 | 31,215 | -0.01(-0.04%) |
Mar 05, 2014 | 16.92 | 17.15 | 16.77 | 17.10 | 69,550 | +0.13(+0.76%) |
Mar 04, 2014 | 16.75 | 17.51 | 16.52 | 16.97 | 288,166 | +0.47(+2.83%) |
Mar 03, 2014 | 16.43 | 16.53 | 16.26 | 16.50 | 48,178 | -0.04(-0.26%) |
Feb 28, 2014 | 16.42 | 16.82 | 16.40 | 16.54 | 131,694 | +0.18(+1.09%) |
Feb 27, 2014 | 16.25 | 16.44 | 15.91 | 16.37 | 97,736 | +0.43(+2.70%) |
Feb 26, 2014 | 15.86 | 15.96 | 15.73 | 15.94 | 54,907 | +0.10(+0.63%) |
Feb 25, 2014 | 16.00 | 16.00 | 15.68 | 15.83 | 53,439 | -0.16(-0.99%) |
Feb 24, 2014 | 16.01 | 16.23 | 15.67 | 15.99 | 47,100 | +0.32(+2.06%) |
Feb 21, 2014 | 15.73 | 15.91 | 15.51 | 15.67 | 63,572 | +0.04(+0.28%) |
Feb 20, 2014 | 15.49 | 15.68 | 15.35 | 15.63 | 43,970 | +0.25(+1.63%) |
Feb 19, 2014 | 15.85 | 15.94 | 15.29 | 15.38 | 63,267 | -0.57(-3.60%) |
Feb 18, 2014 | 15.83 | 16.10 | 15.83 | 15.95 | 39,492 | +0.10(+0.63%) |
Feb 14, 2014 | 15.91 | 15.85 | 15.85 | 15.85 | 34,581 | -0.06(-0.36%) |
Feb 13, 2014 | 15.52 | 15.93 | 15.48 | 15.91 | 35,942 | +0.21(+1.32%) |
Feb 12, 2014 | 15.65 | 15.79 | 15.45 | 15.70 | 63,769 | +0.09(+0.60%) |
Feb 11, 2014 | 15.42 | 15.66 | 15.38 | 15.61 | 43,833 | +0.24(+1.54%) |
Feb 10, 2014 | 15.18 | 15.41 | 15.07 | 15.37 | 104,578 | +0.09(+0.56%) |
Feb 07, 2014 | 15.57 | 15.78 | 15.16 | 15.28 | 82,054 | -0.23(-1.47%) |
Feb 06, 2014 | 15.52 | 15.86 | 15.49 | 15.51 | 68,752 | -0.04(-0.23%) |
Feb 05, 2014 | 15.65 | 15.70 | 15.41 | 15.55 | 86,342 | -0.16(-1.04%) |
Feb 04, 2014 | 15.82 | 16.55 | 15.65 | 15.71 | 169,744 | +0.00(+0.00%) |