Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.98 | 17.06 | 16.28 | 16.65 | 4,670,977 | -0.33(-1.96%) |
Apr 29, 2014 | 17.21 | 17.25 | 16.97 | 16.98 | 1,301,461 | -0.17(-1.01%) |
Apr 28, 2014 | 17.27 | 17.34 | 17.06 | 17.15 | 1,207,240 | -0.08(-0.48%) |
Apr 25, 2014 | 17.17 | 17.24 | 17.05 | 17.24 | 1,185,427 | +0.10(+0.57%) |
Apr 24, 2014 | 17.11 | 17.17 | 17.04 | 17.14 | 811,949 | +0.04(+0.24%) |
Apr 23, 2014 | 17.15 | 17.29 | 17.04 | 17.10 | 916,718 | -0.06(-0.32%) |
Apr 22, 2014 | 17.17 | 17.23 | 17.03 | 17.15 | 1,121,848 | +0.03(+0.20%) |
Apr 21, 2014 | 17.11 | 17.21 | 17.00 | 17.12 | 1,069,584 | +0.04(+0.24%) |
Apr 17, 2014 | 17.36 | 17.08 | 17.08 | 17.08 | 2,119,547 | -0.27(-1.56%) |
Apr 16, 2014 | 17.23 | 17.36 | 17.13 | 17.35 | 1,532,102 | +0.17(+1.01%) |
Apr 15, 2014 | 17.00 | 17.20 | 16.99 | 17.17 | 2,188,567 | +0.17(+1.02%) |
Apr 14, 2014 | 16.95 | 17.03 | 16.84 | 17.00 | 2,703,286 | +0.09(+0.53%) |
Apr 11, 2014 | 16.83 | 16.96 | 16.80 | 16.91 | 1,124,723 | +0.08(+0.45%) |
Apr 10, 2014 | 16.91 | 17.01 | 16.69 | 16.83 | 1,622,552 | -0.06(-0.37%) |
Apr 09, 2014 | 16.99 | 16.99 | 16.79 | 16.90 | 1,893,745 | -0.06(-0.33%) |
Apr 08, 2014 | 16.83 | 17.07 | 16.63 | 16.95 | 3,114,037 | +0.26(+1.58%) |
Apr 07, 2014 | 16.99 | 17.00 | 16.67 | 16.69 | 4,023,457 | -0.30(-1.76%) |
Apr 04, 2014 | 16.90 | 17.17 | 16.88 | 16.99 | 3,716,667 | +0.13(+0.78%) |
Apr 03, 2014 | 17.04 | 17.09 | 16.68 | 16.86 | 4,076,776 | +0.04(+0.25%) |
Apr 02, 2014 | 16.94 | 17.16 | 16.65 | 16.81 | 10,399,208 | -0.70(-4.00%) |
Apr 01, 2014 | 17.62 | 17.62 | 17.37 | 17.51 | 1,117,773 | -0.12(-0.71%) |
Mar 31, 2014 | 17.39 | 17.68 | 17.32 | 17.64 | 1,132,293 | +0.33(+1.88%) |
Mar 28, 2014 | 17.38 | 17.38 | 17.21 | 17.31 | 914,268 | -0.02(-0.12%) |
Mar 27, 2014 | 17.17 | 17.38 | 17.17 | 17.33 | 691,089 | +0.16(+0.93%) |
Mar 26, 2014 | 17.54 | 17.54 | 17.17 | 17.17 | 959,168 | -0.26(-1.51%) |
Mar 25, 2014 | 17.46 | 17.53 | 17.36 | 17.44 | 961,579 | +0.02(+0.12%) |
Mar 24, 2014 | 17.33 | 17.49 | 17.29 | 17.42 | 893,049 | +0.15(+0.88%) |
Mar 21, 2014 | 17.35 | 17.40 | 17.17 | 17.26 | 2,427,169 | +0.03(+0.20%) |
Mar 20, 2014 | 17.23 | 17.28 | 17.11 | 17.23 | 764,648 | -0.01(-0.08%) |
Mar 19, 2014 | 17.55 | 17.60 | 17.22 | 17.24 | 1,028,822 | -0.33(-1.89%) |
Mar 18, 2014 | 17.50 | 17.65 | 17.49 | 17.58 | 694,638 | +0.07(+0.40%) |
Mar 17, 2014 | 17.40 | 17.56 | 17.29 | 17.51 | 755,180 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.33 | 1,195,829 | -0.17(-0.99%) |
Mar 13, 2014 | 17.41 | 17.56 | 17.37 | 17.51 | 1,124,905 | +0.16(+0.92%) |
Mar 12, 2014 | 17.07 | 17.36 | 17.02 | 17.35 | 1,159,012 | +0.28(+1.67%) |
Mar 11, 2014 | 17.07 | 17.15 | 16.93 | 17.06 | 1,222,442 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.07 | 16.92 | 16.98 | 1,197,368 | -0.01(-0.08%) |
Mar 07, 2014 | 17.20 | 17.23 | 16.97 | 16.99 | 2,115,579 | -0.19(-1.13%) |
Mar 06, 2014 | 17.54 | 17.57 | 17.17 | 17.19 | 2,085,216 | -0.34(-1.94%) |
Mar 05, 2014 | 17.65 | 17.71 | 17.50 | 17.53 | 819,790 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.80 | 17.63 | 17.67 | 637,572 | +0.15(+0.87%) |
Mar 03, 2014 | 17.52 | 17.62 | 17.36 | 17.51 | 852,096 | -0.12(-0.67%) |
Feb 28, 2014 | 17.66 | 17.83 | 17.63 | 17.63 | 578,999 | -0.01(-0.04%) |
Feb 27, 2014 | 17.43 | 17.67 | 17.43 | 17.64 | 728,426 | +0.18(+1.03%) |
Feb 26, 2014 | 17.45 | 17.54 | 17.41 | 17.46 | 647,540 | +0.06(+0.36%) |
Feb 25, 2014 | 17.48 | 17.58 | 17.36 | 17.40 | 694,486 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.71 | 17.46 | 17.47 | 737,558 | -0.05(-0.28%) |
Feb 21, 2014 | 17.65 | 17.74 | 17.51 | 17.51 | 1,056,505 | -0.19(-1.06%) |
Feb 20, 2014 | 17.81 | 17.91 | 17.70 | 17.70 | 1,398,487 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.28 | 17.56 | 17.83 | 2,175,894 | -0.31(-1.70%) |
Feb 18, 2014 | 18.21 | 18.21 | 17.91 | 18.14 | 687,190 | -0.01(-0.08%) |
Feb 14, 2014 | 18.10 | 18.15 | 18.15 | 18.15 | 1,050,190 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.15 | 17.83 | 18.14 | 440,025 | +0.26(+1.46%) |
Feb 12, 2014 | 17.78 | 17.91 | 17.76 | 17.88 | 338,461 | +0.08(+0.42%) |
Feb 11, 2014 | 17.69 | 17.88 | 17.59 | 17.80 | 583,409 | +0.16(+0.89%) |
Feb 10, 2014 | 17.59 | 17.76 | 17.49 | 17.65 | 542,420 | +0.03(+0.16%) |
Feb 07, 2014 | 17.59 | 17.67 | 17.52 | 17.62 | 390,224 | +0.16(+0.90%) |
Feb 06, 2014 | 17.36 | 17.57 | 17.28 | 17.46 | 469,741 | +0.19(+1.11%) |
Feb 05, 2014 | 17.24 | 17.43 | 17.16 | 17.27 | 933,423 | +0.05(+0.32%) |
Feb 04, 2014 | 17.33 | 17.37 | 17.17 | 17.22 | 1,378,657 | -0.06(-0.36%) |