Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.99 | 17.06 | 16.29 | 16.66 | 4,668,780 | -0.33(-1.96%) |
Apr 29, 2014 | 17.22 | 17.26 | 16.97 | 16.99 | 1,300,849 | -0.17(-1.01%) |
Apr 28, 2014 | 17.28 | 17.35 | 17.06 | 17.16 | 1,206,672 | -0.08(-0.48%) |
Apr 25, 2014 | 17.18 | 17.25 | 17.06 | 17.25 | 1,184,870 | +0.10(+0.57%) |
Apr 24, 2014 | 17.12 | 17.18 | 17.04 | 17.15 | 811,567 | +0.04(+0.24%) |
Apr 23, 2014 | 17.16 | 17.30 | 17.05 | 17.11 | 916,287 | -0.06(-0.32%) |
Apr 22, 2014 | 17.18 | 17.24 | 17.03 | 17.16 | 1,121,321 | +0.03(+0.20%) |
Apr 21, 2014 | 17.11 | 17.22 | 17.01 | 17.13 | 1,069,081 | +0.04(+0.24%) |
Apr 17, 2014 | 17.36 | 17.09 | 17.09 | 17.09 | 2,118,551 | -0.27(-1.56%) |
Apr 16, 2014 | 17.24 | 17.36 | 17.14 | 17.36 | 1,531,382 | +0.17(+1.01%) |
Apr 15, 2014 | 17.01 | 17.21 | 17.00 | 17.18 | 2,187,538 | +0.17(+1.02%) |
Apr 14, 2014 | 16.95 | 17.04 | 16.85 | 17.01 | 2,702,015 | +0.09(+0.53%) |
Apr 11, 2014 | 16.84 | 16.97 | 16.81 | 16.92 | 1,124,194 | +0.08(+0.45%) |
Apr 10, 2014 | 16.92 | 17.02 | 16.70 | 16.84 | 1,621,789 | -0.06(-0.37%) |
Apr 09, 2014 | 17.00 | 17.00 | 16.79 | 16.90 | 1,892,855 | -0.06(-0.33%) |
Apr 08, 2014 | 16.84 | 17.08 | 16.63 | 16.96 | 3,112,573 | +0.26(+1.58%) |
Apr 07, 2014 | 17.00 | 17.01 | 16.68 | 16.70 | 4,021,565 | -0.30(-1.76%) |
Apr 04, 2014 | 16.91 | 17.18 | 16.89 | 17.00 | 3,714,920 | +0.13(+0.78%) |
Apr 03, 2014 | 17.05 | 17.10 | 16.69 | 16.86 | 4,074,859 | +0.04(+0.25%) |
Apr 02, 2014 | 16.95 | 17.17 | 16.66 | 16.82 | 10,394,318 | -0.70(-4.00%) |
Apr 01, 2014 | 17.63 | 17.63 | 17.38 | 17.52 | 1,117,247 | -0.12(-0.71%) |
Mar 31, 2014 | 17.40 | 17.69 | 17.33 | 17.65 | 1,131,761 | +0.33(+1.88%) |
Mar 28, 2014 | 17.39 | 17.39 | 17.22 | 17.32 | 913,839 | -0.02(-0.12%) |
Mar 27, 2014 | 17.18 | 17.39 | 17.18 | 17.34 | 690,764 | +0.16(+0.93%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 958,717 | -0.26(-1.51%) |
Mar 25, 2014 | 17.47 | 17.54 | 17.36 | 17.45 | 961,127 | +0.02(+0.12%) |
Mar 24, 2014 | 17.34 | 17.50 | 17.30 | 17.43 | 892,629 | +0.15(+0.88%) |
Mar 21, 2014 | 17.36 | 17.41 | 17.18 | 17.27 | 2,426,027 | +0.03(+0.20%) |
Mar 20, 2014 | 17.24 | 17.29 | 17.11 | 17.24 | 764,288 | -0.01(-0.08%) |
Mar 19, 2014 | 17.56 | 17.61 | 17.23 | 17.25 | 1,028,338 | -0.33(-1.89%) |
Mar 18, 2014 | 17.51 | 17.66 | 17.50 | 17.59 | 694,312 | +0.07(+0.40%) |
Mar 17, 2014 | 17.41 | 17.56 | 17.30 | 17.52 | 754,825 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.34 | 1,195,267 | -0.17(-0.99%) |
Mar 13, 2014 | 17.42 | 17.56 | 17.38 | 17.52 | 1,124,376 | +0.16(+0.92%) |
Mar 12, 2014 | 17.08 | 17.36 | 17.02 | 17.36 | 1,158,467 | +0.28(+1.67%) |
Mar 11, 2014 | 17.08 | 17.15 | 16.94 | 17.07 | 1,221,867 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.08 | 16.93 | 16.99 | 1,196,805 | -0.01(-0.08%) |
Mar 07, 2014 | 17.21 | 17.24 | 16.98 | 17.00 | 2,114,584 | -0.19(-1.13%) |
Mar 06, 2014 | 17.55 | 17.58 | 17.18 | 17.20 | 2,084,236 | -0.34(-1.94%) |
Mar 05, 2014 | 17.66 | 17.72 | 17.51 | 17.54 | 819,404 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.81 | 17.64 | 17.68 | 637,272 | +0.15(+0.87%) |
Mar 03, 2014 | 17.53 | 17.63 | 17.36 | 17.52 | 851,695 | -0.12(-0.67%) |
Feb 28, 2014 | 17.67 | 17.84 | 17.63 | 17.64 | 578,726 | -0.01(-0.04%) |
Feb 27, 2014 | 17.44 | 17.68 | 17.44 | 17.65 | 728,084 | +0.18(+1.03%) |
Feb 26, 2014 | 17.46 | 17.55 | 17.42 | 17.47 | 647,235 | +0.06(+0.36%) |
Feb 25, 2014 | 17.49 | 17.59 | 17.36 | 17.40 | 694,159 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.72 | 17.47 | 17.47 | 737,212 | -0.05(-0.28%) |
Feb 21, 2014 | 17.66 | 17.75 | 17.52 | 17.52 | 1,056,008 | -0.19(-1.06%) |
Feb 20, 2014 | 17.82 | 17.92 | 17.70 | 17.71 | 1,397,829 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.29 | 17.57 | 17.84 | 2,174,871 | -0.31(-1.70%) |
Feb 18, 2014 | 18.22 | 18.22 | 17.92 | 18.15 | 686,867 | -0.01(-0.08%) |
Feb 14, 2014 | 18.11 | 18.16 | 18.16 | 18.16 | 1,049,696 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.16 | 17.83 | 18.15 | 439,818 | +0.26(+1.46%) |
Feb 12, 2014 | 17.79 | 17.92 | 17.77 | 17.89 | 338,302 | +0.08(+0.42%) |
Feb 11, 2014 | 17.70 | 17.89 | 17.60 | 17.81 | 583,135 | +0.16(+0.89%) |
Feb 10, 2014 | 17.60 | 17.77 | 17.50 | 17.66 | 542,165 | +0.03(+0.16%) |
Feb 07, 2014 | 17.60 | 17.68 | 17.53 | 17.63 | 390,040 | +0.16(+0.90%) |
Feb 06, 2014 | 17.37 | 17.58 | 17.29 | 17.47 | 469,520 | +0.19(+1.11%) |
Feb 05, 2014 | 17.25 | 17.44 | 17.17 | 17.28 | 932,984 | +0.05(+0.32%) |
Feb 04, 2014 | 17.34 | 17.38 | 17.18 | 17.22 | 1,378,008 | -0.06(-0.36%) |