Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.65 | 17.70 | 17.61 | 17.66 | 4,312,436 | +0.02(+0.10%) |
Apr 29, 2014 | 17.78 | 17.86 | 17.64 | 17.65 | 3,013,231 | -0.13(-0.72%) |
Apr 28, 2014 | 17.87 | 17.95 | 17.76 | 17.77 | 5,465,732 | -0.03(-0.16%) |
Apr 25, 2014 | 17.85 | 17.90 | 17.75 | 17.80 | 3,191,737 | -0.03(-0.19%) |
Apr 24, 2014 | 17.89 | 17.91 | 17.78 | 17.84 | 3,533,774 | -0.06(-0.32%) |
Apr 23, 2014 | 17.98 | 18.05 | 17.87 | 17.90 | 2,315,718 | -0.06(-0.35%) |
Apr 22, 2014 | 17.95 | 18.07 | 17.91 | 17.96 | 3,436,400 | +0.03(+0.16%) |
Apr 21, 2014 | 17.98 | 18.03 | 17.87 | 17.93 | 2,515,681 | -0.07(-0.38%) |
Apr 17, 2014 | 17.88 | 18.00 | 18.00 | 18.00 | 3,194,377 | +0.08(+0.45%) |
Apr 16, 2014 | 17.80 | 17.92 | 17.80 | 17.92 | 3,031,224 | +0.19(+1.07%) |
Apr 15, 2014 | 17.75 | 17.76 | 17.57 | 17.73 | 3,563,052 | +0.02(+0.13%) |
Apr 14, 2014 | 17.63 | 17.78 | 17.55 | 17.71 | 3,843,675 | +0.19(+1.08%) |
Apr 11, 2014 | 17.57 | 17.69 | 17.43 | 17.52 | 4,121,923 | -0.08(-0.46%) |
Apr 10, 2014 | 17.88 | 17.99 | 17.60 | 17.60 | 4,670,423 | -0.26(-1.48%) |
Apr 09, 2014 | 17.98 | 18.00 | 17.73 | 17.86 | 5,284,833 | -0.06(-0.35%) |
Apr 08, 2014 | 17.85 | 17.95 | 17.80 | 17.92 | 4,966,583 | +0.07(+0.42%) |
Apr 07, 2014 | 17.83 | 17.94 | 17.80 | 17.85 | 5,138,620 | +0.06(+0.32%) |
Apr 04, 2014 | 18.09 | 18.14 | 17.77 | 17.79 | 5,169,368 | -0.29(-1.59%) |
Apr 03, 2014 | 17.82 | 18.10 | 17.82 | 18.08 | 5,931,653 | +0.21(+1.16%) |
Apr 02, 2014 | 17.70 | 17.98 | 17.67 | 17.87 | 4,867,154 | +0.17(+0.97%) |
Apr 01, 2014 | 17.81 | 17.83 | 17.55 | 17.70 | 5,039,455 | -0.12(-0.68%) |
Mar 31, 2014 | 17.72 | 17.82 | 17.60 | 17.82 | 5,527,713 | +0.20(+1.11%) |
Mar 28, 2014 | 17.52 | 17.64 | 17.49 | 17.63 | 3,819,560 | +0.14(+0.79%) |
Mar 27, 2014 | 17.39 | 17.51 | 17.36 | 17.49 | 5,725,290 | +0.11(+0.66%) |
Mar 26, 2014 | 17.40 | 17.47 | 17.35 | 17.37 | 7,301,436 | +0.00(+0.00%) |
Mar 25, 2014 | 17.38 | 17.42 | 17.22 | 17.37 | 7,481,921 | +0.08(+0.46%) |
Mar 24, 2014 | 17.25 | 17.42 | 17.20 | 17.29 | 7,026,754 | +0.02(+0.13%) |
Mar 21, 2014 | 17.30 | 17.30 | 17.13 | 17.27 | 10,673,370 | +0.05(+0.27%) |
Mar 20, 2014 | 17.34 | 17.41 | 17.03 | 17.22 | 8,050,219 | +0.23(+1.35%) |
Mar 19, 2014 | 17.16 | 17.21 | 16.95 | 16.99 | 5,708,656 | -0.13(-0.74%) |
Mar 18, 2014 | 16.97 | 17.16 | 16.95 | 17.12 | 4,325,712 | +0.14(+0.85%) |
Mar 17, 2014 | 16.97 | 17.00 | 16.90 | 16.98 | 3,424,401 | +0.08(+0.48%) |
Mar 14, 2014 | 16.85 | 17.00 | 16.82 | 16.90 | 5,014,887 | -0.03(-0.17%) |
Mar 13, 2014 | 17.17 | 17.22 | 16.89 | 16.93 | 5,559,110 | -0.20(-1.17%) |
Mar 12, 2014 | 16.86 | 17.17 | 16.80 | 17.13 | 5,668,092 | +0.24(+1.39%) |
Mar 11, 2014 | 16.93 | 16.98 | 16.87 | 16.89 | 5,059,278 | -0.01(-0.07%) |
Mar 10, 2014 | 16.88 | 16.93 | 16.75 | 16.90 | 5,718,489 | -0.02(-0.14%) |
Mar 07, 2014 | 16.79 | 16.98 | 16.75 | 16.93 | 6,374,054 | +0.19(+1.13%) |
Mar 06, 2014 | 16.66 | 16.80 | 16.64 | 16.74 | 5,892,273 | +0.09(+0.55%) |
Mar 05, 2014 | 16.53 | 16.73 | 16.52 | 16.64 | 8,083,369 | +0.13(+0.80%) |
Mar 04, 2014 | 16.47 | 16.53 | 16.39 | 16.51 | 8,786,326 | +0.21(+1.30%) |
Mar 03, 2014 | 16.26 | 16.37 | 16.24 | 16.30 | 7,919,533 | -0.01(-0.07%) |
Feb 28, 2014 | 16.25 | 16.40 | 16.23 | 16.31 | 6,353,346 | +0.08(+0.50%) |
Feb 27, 2014 | 16.29 | 16.33 | 16.13 | 16.23 | 7,524,494 | -0.04(-0.25%) |
Feb 26, 2014 | 16.33 | 16.41 | 16.26 | 16.27 | 7,985,414 | -0.06(-0.35%) |
Feb 25, 2014 | 16.42 | 16.45 | 16.28 | 16.33 | 7,348,654 | -0.06(-0.38%) |
Feb 24, 2014 | 16.38 | 16.45 | 16.30 | 16.39 | 8,831,621 | +0.02(+0.14%) |
Feb 21, 2014 | 16.39 | 16.45 | 16.26 | 16.37 | 15,065,109 | -0.03(-0.21%) |
Feb 20, 2014 | 16.62 | 16.63 | 16.40 | 16.40 | 15,307,924 | -0.22(-1.31%) |
Feb 19, 2014 | 16.75 | 16.76 | 16.58 | 16.62 | 4,911,499 | -0.14(-0.86%) |
Feb 18, 2014 | 16.86 | 16.87 | 16.64 | 16.76 | 7,025,910 | -0.10(-0.58%) |
Feb 14, 2014 | 16.64 | 16.86 | 16.86 | 16.86 | 8,971,454 | +0.21(+1.24%) |
Feb 13, 2014 | 16.60 | 16.69 | 16.54 | 16.66 | 6,500,906 | +0.02(+0.10%) |
Feb 12, 2014 | 16.74 | 16.74 | 16.60 | 16.64 | 12,094,864 | -0.06(-0.38%) |
Feb 11, 2014 | 16.67 | 17.00 | 16.43 | 16.70 | 26,807,796 | -1.13(-6.34%) |
Feb 10, 2014 | 17.76 | 17.86 | 17.65 | 17.83 | 6,813,062 | +0.11(+0.65%) |
Feb 07, 2014 | 17.69 | 17.83 | 17.64 | 17.72 | 6,773,981 | +0.09(+0.49%) |
Feb 06, 2014 | 17.69 | 17.69 | 17.43 | 17.63 | 8,238,159 | -0.01(-0.07%) |
Feb 05, 2014 | 17.63 | 17.71 | 17.52 | 17.64 | 4,694,510 | -0.06(-0.32%) |
Feb 04, 2014 | 17.67 | 17.76 | 17.55 | 17.70 | 5,039,996 | +0.07(+0.39%) |