Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.33 | 16.91 | 15.95 | 16.27 | 35,135 | -0.13(-0.78%) |
Apr 29, 2014 | 16.50 | 16.58 | 16.30 | 16.40 | 27,130 | -0.08(-0.49%) |
Apr 28, 2014 | 16.83 | 17.08 | 16.26 | 16.48 | 29,167 | -0.22(-1.29%) |
Apr 25, 2014 | 16.73 | 17.01 | 16.65 | 16.69 | 22,998 | -0.12(-0.72%) |
Apr 24, 2014 | 16.83 | 17.04 | 16.62 | 16.81 | 37,967 | +0.17(+1.05%) |
Apr 23, 2014 | 16.87 | 17.06 | 16.59 | 16.64 | 20,536 | -0.21(-1.24%) |
Apr 22, 2014 | 16.71 | 17.03 | 16.67 | 16.85 | 26,001 | +0.24(+1.46%) |
Apr 21, 2014 | 17.04 | 17.06 | 16.22 | 16.61 | 47,590 | -0.55(-3.21%) |
Apr 17, 2014 | 17.20 | 17.16 | 17.16 | 17.16 | 12,489 | -0.03(-0.20%) |
Apr 16, 2014 | 16.98 | 17.33 | 16.98 | 17.19 | 15,382 | +0.21(+1.23%) |
Apr 15, 2014 | 17.08 | 17.14 | 16.81 | 16.98 | 14,603 | -0.05(-0.32%) |
Apr 14, 2014 | 17.12 | 17.30 | 16.77 | 17.04 | 27,018 | +0.13(+0.80%) |
Apr 11, 2014 | 16.87 | 17.26 | 16.86 | 16.90 | 28,557 | +0.01(+0.08%) |
Apr 10, 2014 | 17.46 | 17.65 | 16.89 | 16.89 | 27,866 | -0.59(-3.35%) |
Apr 09, 2014 | 17.59 | 17.59 | 17.08 | 17.47 | 27,693 | -0.04(-0.23%) |
Apr 08, 2014 | 17.49 | 17.84 | 17.29 | 17.51 | 45,381 | +0.03(+0.15%) |
Apr 07, 2014 | 17.29 | 17.69 | 17.04 | 17.49 | 47,632 | +0.27(+1.56%) |
Apr 04, 2014 | 17.80 | 17.82 | 17.15 | 17.22 | 28,440 | -0.56(-3.14%) |
Apr 03, 2014 | 17.81 | 17.82 | 17.45 | 17.78 | 23,001 | -0.02(-0.11%) |
Apr 02, 2014 | 17.78 | 17.94 | 17.65 | 17.80 | 28,313 | +0.03(+0.15%) |
Apr 01, 2014 | 17.72 | 17.82 | 17.66 | 17.77 | 22,521 | +0.18(+1.03%) |
Mar 31, 2014 | 17.69 | 17.97 | 17.51 | 17.59 | 56,172 | -0.07(-0.38%) |
Mar 28, 2014 | 17.65 | 17.69 | 17.45 | 17.65 | 30,951 | +0.00(+0.00%) |
Mar 27, 2014 | 17.61 | 17.65 | 17.41 | 17.65 | 27,123 | +0.12(+0.68%) |
Mar 26, 2014 | 17.79 | 17.82 | 17.51 | 17.53 | 25,028 | -0.28(-1.57%) |
Mar 25, 2014 | 18.05 | 18.25 | 17.62 | 17.81 | 44,321 | -0.07(-0.41%) |
Mar 24, 2014 | 17.89 | 18.00 | 17.39 | 17.89 | 29,165 | -0.07(-0.37%) |
Mar 21, 2014 | 19.05 | 19.05 | 17.78 | 17.95 | 62,159 | -0.96(-5.07%) |
Mar 20, 2014 | 18.81 | 18.99 | 18.75 | 18.91 | 23,033 | +0.00(+0.00%) |
Mar 19, 2014 | 19.13 | 19.13 | 18.67 | 18.91 | 33,941 | -0.24(-1.25%) |
Mar 18, 2014 | 19.31 | 19.63 | 18.79 | 19.15 | 25,757 | -0.15(-0.79%) |
Mar 17, 2014 | 19.26 | 19.35 | 19.11 | 19.31 | 23,048 | +0.10(+0.52%) |
Mar 14, 2014 | 19.19 | 19.29 | 19.10 | 19.21 | 32,922 | +0.01(+0.07%) |
Mar 13, 2014 | 19.42 | 19.64 | 19.19 | 19.19 | 18,637 | -0.25(-1.30%) |
Mar 12, 2014 | 19.27 | 19.53 | 19.22 | 19.45 | 20,625 | +0.13(+0.66%) |
Mar 11, 2014 | 19.55 | 19.66 | 19.20 | 19.32 | 19,340 | -0.20(-1.02%) |
Mar 10, 2014 | 19.10 | 19.66 | 18.82 | 19.52 | 55,753 | +0.32(+1.67%) |
Mar 07, 2014 | 19.01 | 19.39 | 18.99 | 19.20 | 10,870 | +0.22(+1.16%) |
Mar 06, 2014 | 18.78 | 18.99 | 18.67 | 18.98 | 18,730 | +0.33(+1.79%) |
Mar 05, 2014 | 19.03 | 19.03 | 18.07 | 18.65 | 27,694 | -0.41(-2.17%) |
Mar 04, 2014 | 18.49 | 19.64 | 18.46 | 19.06 | 54,459 | +0.86(+4.72%) |
Mar 03, 2014 | 18.19 | 18.28 | 17.98 | 18.20 | 10,069 | -0.06(-0.33%) |
Feb 28, 2014 | 18.15 | 18.85 | 18.03 | 18.26 | 53,842 | +0.05(+0.26%) |
Feb 27, 2014 | 18.31 | 18.78 | 18.05 | 18.21 | 14,150 | -0.09(-0.47%) |
Feb 26, 2014 | 18.76 | 18.76 | 18.11 | 18.30 | 17,940 | -0.36(-1.93%) |
Feb 25, 2014 | 18.81 | 18.87 | 18.65 | 18.66 | 11,949 | -0.05(-0.28%) |
Feb 24, 2014 | 18.81 | 19.00 | 18.71 | 18.71 | 26,061 | +0.13(+0.68%) |
Feb 21, 2014 | 18.63 | 18.75 | 18.51 | 18.59 | 16,041 | +0.09(+0.47%) |
Feb 20, 2014 | 18.26 | 18.65 | 18.23 | 18.50 | 11,828 | +0.51(+2.81%) |
Feb 19, 2014 | 18.59 | 18.89 | 17.83 | 17.99 | 28,315 | -0.71(-3.81%) |
Feb 18, 2014 | 17.86 | 18.75 | 17.86 | 18.71 | 32,719 | +0.83(+4.62%) |
Feb 14, 2014 | 17.71 | 17.88 | 17.88 | 17.88 | 15,610 | +0.22(+1.25%) |
Feb 13, 2014 | 17.73 | 17.95 | 17.57 | 17.66 | 17,787 | -0.08(-0.45%) |
Feb 12, 2014 | 17.83 | 17.90 | 17.45 | 17.74 | 22,904 | +0.01(+0.04%) |
Feb 11, 2014 | 17.69 | 17.91 | 17.37 | 17.73 | 16,796 | +0.13(+0.76%) |
Feb 10, 2014 | 17.98 | 19.29 | 17.42 | 17.60 | 19,055 | -0.27(-1.49%) |
Feb 07, 2014 | 18.02 | 18.45 | 17.39 | 17.87 | 31,840 | -0.02(-0.11%) |
Feb 06, 2014 | 17.53 | 17.95 | 17.47 | 17.89 | 24,687 | +0.48(+2.76%) |
Feb 05, 2014 | 17.82 | 17.89 | 17.27 | 17.41 | 39,024 | -0.47(-2.61%) |
Feb 04, 2014 | 18.47 | 18.48 | 17.71 | 17.87 | 38,269 | -0.57(-3.11%) |