Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.35 | 16.36 | 15.94 | 16.23 | 30,760 | -0.11(-0.67%) |
Apr 29, 2014 | 16.65 | 16.70 | 16.23 | 16.34 | 32,024 | -0.19(-1.15%) |
Apr 28, 2014 | 16.91 | 16.91 | 16.38 | 16.53 | 13,626 | -0.33(-1.96%) |
Apr 25, 2014 | 16.71 | 17.08 | 16.71 | 16.86 | 31,070 | +0.03(+0.18%) |
Apr 24, 2014 | 17.05 | 17.08 | 16.69 | 16.83 | 9,504 | -0.17(-1.00%) |
Apr 23, 2014 | 17.27 | 17.64 | 16.96 | 17.00 | 14,875 | -0.25(-1.45%) |
Apr 22, 2014 | 17.34 | 17.39 | 17.07 | 17.25 | 16,408 | -0.08(-0.46%) |
Apr 21, 2014 | 17.73 | 17.73 | 17.14 | 17.33 | 9,562 | +0.02(+0.12%) |
Apr 17, 2014 | 16.92 | 17.31 | 17.31 | 17.31 | 14,600 | +0.31(+1.82%) |
Apr 16, 2014 | 17.09 | 17.12 | 16.86 | 17.00 | 10,407 | +0.06(+0.35%) |
Apr 15, 2014 | 16.81 | 17.21 | 16.41 | 16.94 | 19,140 | +0.13(+0.77%) |
Apr 14, 2014 | 17.16 | 17.45 | 16.59 | 16.81 | 26,158 | -0.17(-1.00%) |
Apr 11, 2014 | 16.96 | 17.25 | 16.86 | 16.98 | 23,092 | -0.14(-0.82%) |
Apr 10, 2014 | 17.48 | 17.48 | 16.91 | 17.12 | 33,092 | -0.34(-1.95%) |
Apr 09, 2014 | 17.73 | 17.73 | 17.21 | 17.46 | 25,914 | -0.15(-0.85%) |
Apr 08, 2014 | 17.42 | 17.70 | 17.40 | 17.61 | 24,078 | +0.27(+1.56%) |
Apr 07, 2014 | 17.91 | 18.05 | 17.26 | 17.34 | 26,975 | -0.60(-3.34%) |
Apr 04, 2014 | 18.25 | 18.25 | 17.66 | 17.94 | 41,300 | -0.24(-1.32%) |
Apr 03, 2014 | 18.17 | 18.29 | 18.05 | 18.18 | 27,766 | +0.08(+0.44%) |
Apr 02, 2014 | 17.70 | 18.26 | 17.66 | 18.10 | 38,505 | +0.47(+2.67%) |
Apr 01, 2014 | 17.35 | 17.72 | 17.25 | 17.63 | 28,907 | +0.25(+1.44%) |
Mar 31, 2014 | 17.23 | 17.50 | 17.20 | 17.38 | 29,270 | +0.27(+1.58%) |
Mar 28, 2014 | 16.92 | 17.17 | 16.91 | 17.11 | 28,694 | +0.19(+1.12%) |
Mar 27, 2014 | 16.77 | 17.03 | 16.77 | 16.92 | 28,874 | +0.21(+1.26%) |
Mar 26, 2014 | 17.04 | 17.04 | 16.59 | 16.71 | 53,713 | -0.16(-0.95%) |
Mar 25, 2014 | 16.87 | 17.06 | 16.80 | 16.87 | 14,079 | +0.14(+0.84%) |
Mar 24, 2014 | 16.73 | 16.87 | 16.44 | 16.73 | 24,661 | +0.09(+0.54%) |
Mar 21, 2014 | 16.64 | 16.75 | 16.50 | 16.64 | 46,555 | +0.11(+0.67%) |
Mar 20, 2014 | 16.53 | 16.57 | 16.43 | 16.53 | 12,502 | -0.09(-0.54%) |
Mar 19, 2014 | 16.67 | 16.70 | 16.50 | 16.62 | 19,537 | -0.01(-0.06%) |
Mar 18, 2014 | 16.67 | 16.74 | 16.53 | 16.63 | 24,586 | +0.02(+0.12%) |
Mar 17, 2014 | 16.59 | 16.70 | 16.52 | 16.61 | 18,922 | +0.11(+0.67%) |
Mar 14, 2014 | 16.45 | 16.60 | 16.39 | 16.50 | 14,355 | -0.03(-0.18%) |
Mar 13, 2014 | 17.05 | 17.05 | 16.40 | 16.53 | 21,213 | -0.40(-2.36%) |
Mar 12, 2014 | 16.76 | 17.11 | 16.61 | 16.93 | 14,438 | +0.03(+0.18%) |
Mar 11, 2014 | 17.24 | 17.32 | 16.78 | 16.90 | 15,443 | -0.33(-1.92%) |
Mar 10, 2014 | 17.28 | 17.33 | 17.14 | 17.23 | 13,524 | -0.07(-0.40%) |
Mar 07, 2014 | 17.25 | 17.38 | 17.12 | 17.30 | 34,145 | +0.19(+1.11%) |
Mar 06, 2014 | 17.29 | 17.49 | 17.05 | 17.11 | 14,572 | -0.07(-0.41%) |
Mar 05, 2014 | 17.39 | 17.39 | 16.95 | 17.18 | 36,812 | -0.26(-1.49%) |
Mar 04, 2014 | 17.17 | 17.89 | 17.00 | 17.44 | 68,981 | +0.48(+2.83%) |
Mar 03, 2014 | 17.04 | 17.11 | 16.81 | 16.96 | 43,609 | -0.17(-0.99%) |
Feb 28, 2014 | 17.40 | 17.40 | 17.08 | 17.13 | 18,336 | -0.21(-1.21%) |
Feb 27, 2014 | 16.69 | 17.38 | 16.69 | 17.34 | 50,176 | +0.59(+3.52%) |
Feb 26, 2014 | 17.00 | 17.09 | 16.55 | 16.75 | 21,038 | -0.23(-1.35%) |
Feb 25, 2014 | 17.05 | 17.05 | 16.89 | 16.98 | 34,103 | -0.01(-0.06%) |
Feb 24, 2014 | 16.79 | 17.05 | 16.66 | 16.99 | 68,832 | +0.33(+1.98%) |
Feb 21, 2014 | 16.78 | 16.85 | 16.59 | 16.66 | 28,793 | -0.04(-0.24%) |
Feb 20, 2014 | 16.59 | 16.75 | 16.45 | 16.70 | 18,272 | +0.18(+1.09%) |
Feb 19, 2014 | 16.81 | 16.84 | 16.49 | 16.52 | 32,754 | -0.37(-2.19%) |
Feb 18, 2014 | 16.34 | 16.91 | 16.21 | 16.89 | 37,630 | +0.68(+4.19%) |
Feb 14, 2014 | 16.26 | 16.21 | 16.21 | 16.21 | 20,800 | -0.02(-0.12%) |
Feb 13, 2014 | 15.57 | 16.35 | 15.43 | 16.23 | 41,780 | +0.55(+3.51%) |
Feb 12, 2014 | 15.30 | 15.72 | 15.15 | 15.68 | 61,032 | +1.02(+6.96%) |
Feb 11, 2014 | 14.43 | 15.12 | 14.40 | 14.66 | 49,947 | +0.35(+2.45%) |
Feb 10, 2014 | 14.01 | 14.35 | 13.90 | 14.31 | 38,992 | +0.32(+2.29%) |
Feb 07, 2014 | 14.05 | 14.07 | 13.77 | 13.99 | 33,345 | +0.09(+0.65%) |
Feb 06, 2014 | 14.06 | 14.07 | 13.67 | 13.90 | 56,270 | -0.02(-0.14%) |
Feb 05, 2014 | 13.90 | 14.12 | 13.63 | 13.92 | 41,559 | +0.01(+0.07%) |
Feb 04, 2014 | 14.36 | 14.48 | 13.90 | 13.91 | 53,011 | -0.40(-2.80%) |