Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.45 | 17.74 | 17.11 | 17.64 | 159,458 | +0.17(+0.97%) |
Apr 29, 2014 | 17.85 | 18.23 | 17.44 | 17.47 | 184,429 | -0.30(-1.69%) |
Apr 28, 2014 | 18.23 | 18.39 | 17.50 | 17.77 | 164,362 | -0.44(-2.42%) |
Apr 25, 2014 | 18.14 | 18.47 | 18.03 | 18.21 | 193,614 | -0.04(-0.22%) |
Apr 24, 2014 | 18.23 | 18.39 | 17.87 | 18.25 | 146,567 | +0.16(+0.88%) |
Apr 23, 2014 | 18.18 | 18.35 | 18.02 | 18.09 | 100,009 | -0.16(-0.88%) |
Apr 22, 2014 | 17.93 | 18.44 | 17.90 | 18.25 | 279,377 | +0.14(+0.77%) |
Apr 21, 2014 | 18.10 | 18.36 | 18.00 | 18.11 | 201,004 | -0.03(-0.17%) |
Apr 17, 2014 | 18.42 | 18.14 | 18.14 | 18.14 | 193,400 | -0.37(-2.00%) |
Apr 16, 2014 | 18.63 | 18.66 | 18.20 | 18.51 | 247,372 | -0.07(-0.38%) |
Apr 15, 2014 | 19.83 | 19.83 | 18.13 | 18.58 | 762,230 | -1.35(-6.77%) |
Apr 14, 2014 | 19.92 | 20.40 | 19.72 | 19.93 | 939,096 | +0.03(+0.15%) |
Apr 11, 2014 | 18.25 | 20.02 | 17.85 | 19.90 | 1,200,226 | +1.76(+9.70%) |
Apr 10, 2014 | 16.41 | 18.25 | 16.30 | 18.14 | 1,186,415 | +2.34(+14.81%) |
Apr 09, 2014 | 15.23 | 15.92 | 15.23 | 15.80 | 376,548 | +0.62(+4.08%) |
Apr 08, 2014 | 14.83 | 15.58 | 14.71 | 15.18 | 180,248 | +0.30(+2.02%) |
Apr 07, 2014 | 15.47 | 15.47 | 14.57 | 14.88 | 417,707 | -0.82(-5.22%) |
Apr 04, 2014 | 16.09 | 16.11 | 15.44 | 15.70 | 120,481 | -0.30(-1.88%) |
Apr 03, 2014 | 15.84 | 16.07 | 15.77 | 16.00 | 133,209 | +0.18(+1.14%) |
Apr 02, 2014 | 15.66 | 15.88 | 15.40 | 15.82 | 143,954 | +0.15(+0.96%) |
Apr 01, 2014 | 15.73 | 15.89 | 15.52 | 15.67 | 117,843 | +0.00(+0.00%) |
Mar 31, 2014 | 15.59 | 15.80 | 15.37 | 15.67 | 200,723 | +0.18(+1.16%) |
Mar 28, 2014 | 15.59 | 15.78 | 15.40 | 15.49 | 173,640 | -0.09(-0.58%) |
Mar 27, 2014 | 15.53 | 16.02 | 15.36 | 15.58 | 220,874 | +0.07(+0.45%) |
Mar 26, 2014 | 16.22 | 16.25 | 15.50 | 15.51 | 152,772 | -0.61(-3.78%) |
Mar 25, 2014 | 16.09 | 16.48 | 15.79 | 16.12 | 297,396 | +0.11(+0.69%) |
Mar 24, 2014 | 16.06 | 16.10 | 15.86 | 16.01 | 111,517 | +0.03(+0.19%) |
Mar 21, 2014 | 15.96 | 16.21 | 15.79 | 15.98 | 536,257 | +0.14(+0.88%) |
Mar 20, 2014 | 15.97 | 16.11 | 15.72 | 15.84 | 265,673 | -0.19(-1.19%) |
Mar 19, 2014 | 15.68 | 16.13 | 15.55 | 16.03 | 343,417 | +0.33(+2.10%) |
Mar 18, 2014 | 15.87 | 15.88 | 15.55 | 15.70 | 163,626 | -0.13(-0.82%) |
Mar 17, 2014 | 15.78 | 15.97 | 15.65 | 15.83 | 88,280 | +0.13(+0.83%) |
Mar 14, 2014 | 15.67 | 15.81 | 15.47 | 15.70 | 76,307 | -0.03(-0.19%) |
Mar 13, 2014 | 15.69 | 15.94 | 15.49 | 15.73 | 112,612 | +0.07(+0.45%) |
Mar 12, 2014 | 15.51 | 15.75 | 15.40 | 15.66 | 88,568 | +0.11(+0.71%) |
Mar 11, 2014 | 16.21 | 16.39 | 15.50 | 15.55 | 205,798 | -0.62(-3.83%) |
Mar 10, 2014 | 16.27 | 16.49 | 16.05 | 16.17 | 145,821 | -0.16(-0.98%) |
Mar 07, 2014 | 16.10 | 16.50 | 15.96 | 16.33 | 149,541 | +0.32(+2.00%) |
Mar 06, 2014 | 15.89 | 16.21 | 15.79 | 16.01 | 120,923 | +0.12(+0.76%) |
Mar 05, 2014 | 15.82 | 15.98 | 15.70 | 15.89 | 114,318 | +0.03(+0.19%) |
Mar 04, 2014 | 15.69 | 16.09 | 15.30 | 15.86 | 236,334 | +0.36(+2.32%) |
Mar 03, 2014 | 15.73 | 15.81 | 15.34 | 15.50 | 115,959 | -0.32(-2.02%) |
Feb 28, 2014 | 16.02 | 16.40 | 15.81 | 15.82 | 284,013 | -0.15(-0.94%) |
Feb 27, 2014 | 15.54 | 16.15 | 15.46 | 15.97 | 299,248 | +0.37(+2.37%) |
Feb 26, 2014 | 15.57 | 15.89 | 15.40 | 15.60 | 174,010 | +0.07(+0.45%) |
Feb 25, 2014 | 15.40 | 15.56 | 15.02 | 15.53 | 169,301 | +0.09(+0.58%) |
Feb 24, 2014 | 15.62 | 15.62 | 15.32 | 15.44 | 284,137 | -0.09(-0.58%) |
Feb 21, 2014 | 15.80 | 15.90 | 15.46 | 15.53 | 319,905 | -0.23(-1.46%) |
Feb 20, 2014 | 15.75 | 15.93 | 15.16 | 15.76 | 364,777 | +0.03(+0.19%) |
Feb 19, 2014 | 16.25 | 16.37 | 15.71 | 15.73 | 252,851 | -0.54(-3.32%) |
Feb 18, 2014 | 16.30 | 16.48 | 16.04 | 16.27 | 109,020 | -0.01(-0.06%) |
Feb 14, 2014 | 16.43 | 16.28 | 16.28 | 16.28 | 58,900 | -0.21(-1.27%) |
Feb 13, 2014 | 15.73 | 16.66 | 15.62 | 16.49 | 242,683 | -0.05(-0.30%) |
Feb 12, 2014 | 16.42 | 16.72 | 16.40 | 16.54 | 117,370 | +0.12(+0.73%) |
Feb 11, 2014 | 16.61 | 16.73 | 16.37 | 16.42 | 118,544 | -0.17(-1.02%) |
Feb 10, 2014 | 15.74 | 17.02 | 15.53 | 16.59 | 242,307 | +0.82(+5.20%) |
Feb 07, 2014 | 15.75 | 15.88 | 15.58 | 15.77 | 114,508 | +0.01(+0.06%) |
Feb 06, 2014 | 15.71 | 15.88 | 15.59 | 15.76 | 146,729 | +0.08(+0.51%) |
Feb 05, 2014 | 16.37 | 16.37 | 15.64 | 15.68 | 127,960 | -0.72(-4.39%) |
Feb 04, 2014 | 16.15 | 16.90 | 16.00 | 16.40 | 387,397 | +0.28(+1.74%) |