Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.09 | 17.25 | 17.07 | 17.18 | 7,252,218 | +0.12(+0.69%) |
Apr 29, 2014 | 17.23 | 17.31 | 17.05 | 17.07 | 6,313,242 | -0.16(-0.93%) |
Apr 28, 2014 | 17.27 | 17.32 | 17.08 | 17.22 | 7,497,837 | -0.03(-0.16%) |
Apr 25, 2014 | 17.05 | 17.28 | 16.99 | 17.25 | 6,481,496 | +0.21(+1.22%) |
Apr 24, 2014 | 17.10 | 17.20 | 16.95 | 17.04 | 5,397,279 | -0.04(-0.24%) |
Apr 23, 2014 | 17.08 | 17.24 | 17.05 | 17.09 | 4,282,044 | +0.05(+0.29%) |
Apr 22, 2014 | 16.98 | 17.11 | 16.86 | 17.04 | 7,804,754 | +0.10(+0.61%) |
Apr 21, 2014 | 17.09 | 17.11 | 16.90 | 16.93 | 5,128,712 | -0.15(-0.85%) |
Apr 17, 2014 | 17.09 | 17.08 | 17.08 | 17.08 | 5,714,660 | -0.06(-0.36%) |
Apr 16, 2014 | 17.04 | 17.16 | 16.90 | 17.14 | 7,978,529 | +0.17(+0.98%) |
Apr 15, 2014 | 16.73 | 16.98 | 16.70 | 16.97 | 6,931,292 | +0.28(+1.70%) |
Apr 14, 2014 | 16.71 | 16.77 | 16.55 | 16.69 | 8,376,742 | +0.03(+0.21%) |
Apr 11, 2014 | 16.60 | 16.89 | 16.55 | 16.66 | 10,208,831 | +0.03(+0.17%) |
Apr 10, 2014 | 16.59 | 16.81 | 16.54 | 16.63 | 5,944,996 | +0.07(+0.42%) |
Apr 09, 2014 | 16.44 | 16.59 | 16.33 | 16.56 | 5,536,206 | +0.12(+0.72%) |
Apr 08, 2014 | 16.30 | 16.45 | 16.09 | 16.44 | 8,272,202 | +0.21(+1.28%) |
Apr 07, 2014 | 16.52 | 16.58 | 16.22 | 16.23 | 7,062,733 | -0.28(-1.72%) |
Apr 04, 2014 | 16.62 | 16.77 | 16.50 | 16.52 | 5,570,177 | -0.05(-0.29%) |
Apr 03, 2014 | 16.69 | 16.73 | 16.43 | 16.57 | 9,464,743 | -0.07(-0.42%) |
Apr 02, 2014 | 16.50 | 16.70 | 16.32 | 16.63 | 6,958,954 | +0.10(+0.63%) |
Apr 01, 2014 | 16.46 | 16.75 | 16.41 | 16.53 | 7,792,507 | +0.09(+0.55%) |
Mar 31, 2014 | 16.39 | 16.53 | 16.32 | 16.44 | 5,175,912 | +0.10(+0.64%) |
Mar 28, 2014 | 16.32 | 16.39 | 16.25 | 16.34 | 3,948,166 | +0.10(+0.64%) |
Mar 27, 2014 | 16.23 | 16.29 | 16.07 | 16.23 | 9,194,178 | +0.08(+0.47%) |
Mar 26, 2014 | 16.27 | 16.40 | 16.16 | 16.16 | 7,808,761 | -0.08(-0.47%) |
Mar 25, 2014 | 16.37 | 16.41 | 16.15 | 16.23 | 8,187,133 | -0.10(-0.64%) |
Mar 24, 2014 | 16.50 | 16.57 | 16.25 | 16.34 | 8,012,831 | -0.12(-0.76%) |
Mar 21, 2014 | 16.50 | 16.68 | 16.38 | 16.46 | 9,096,954 | +0.01(+0.08%) |
Mar 20, 2014 | 16.50 | 16.52 | 16.36 | 16.45 | 3,229,964 | -0.12(-0.71%) |
Mar 19, 2014 | 16.70 | 16.73 | 16.48 | 16.57 | 9,143,407 | -0.12(-0.75%) |
Mar 18, 2014 | 16.84 | 16.84 | 16.67 | 16.69 | 4,389,778 | -0.14(-0.82%) |
Mar 17, 2014 | 16.61 | 16.84 | 16.59 | 16.83 | 6,776,361 | +0.24(+1.46%) |
Mar 14, 2014 | 16.59 | 16.67 | 16.50 | 16.59 | 6,626,791 | -0.03(-0.17%) |
Mar 13, 2014 | 16.31 | 16.74 | 16.28 | 16.61 | 14,759,465 | +0.36(+2.22%) |
Mar 12, 2014 | 16.15 | 16.28 | 16.10 | 16.25 | 11,905,857 | +0.08(+0.47%) |
Mar 11, 2014 | 16.07 | 16.24 | 15.92 | 16.18 | 8,224,113 | +0.15(+0.95%) |
Mar 10, 2014 | 16.11 | 16.13 | 15.97 | 16.02 | 4,950,345 | -0.07(-0.43%) |
Mar 07, 2014 | 16.12 | 16.12 | 15.97 | 16.09 | 3,054,045 | -0.04(-0.26%) |
Mar 06, 2014 | 16.23 | 16.30 | 16.11 | 16.14 | 4,787,589 | -0.06(-0.34%) |
Mar 05, 2014 | 16.39 | 16.39 | 16.13 | 16.19 | 4,508,421 | -0.19(-1.19%) |
Mar 04, 2014 | 16.42 | 16.50 | 16.31 | 16.39 | 2,975,472 | +0.09(+0.55%) |
Mar 03, 2014 | 16.33 | 16.37 | 16.17 | 16.29 | 5,953,855 | -0.12(-0.72%) |
Feb 28, 2014 | 16.38 | 16.47 | 16.34 | 16.41 | 3,697,162 | +0.06(+0.38%) |
Feb 27, 2014 | 16.32 | 16.50 | 16.27 | 16.35 | 10,807,980 | +0.01(+0.04%) |
Feb 26, 2014 | 16.85 | 16.91 | 16.33 | 16.34 | 15,453,701 | -0.44(-2.65%) |
Feb 25, 2014 | 16.91 | 16.99 | 16.65 | 16.79 | 8,322,837 | -0.13(-0.78%) |
Feb 24, 2014 | 17.08 | 17.14 | 16.91 | 16.92 | 4,580,188 | -0.07(-0.41%) |
Feb 21, 2014 | 16.84 | 17.02 | 16.77 | 16.99 | 5,402,967 | +0.14(+0.82%) |
Feb 20, 2014 | 16.78 | 17.03 | 16.70 | 16.85 | 5,595,723 | +0.10(+0.58%) |
Feb 19, 2014 | 16.65 | 16.98 | 16.61 | 16.75 | 8,536,651 | +0.03(+0.21%) |
Feb 18, 2014 | 16.66 | 16.76 | 16.46 | 16.72 | 8,522,616 | +0.03(+0.17%) |
Feb 14, 2014 | 16.27 | 16.69 | 16.69 | 16.69 | 7,548,124 | +0.38(+2.34%) |
Feb 13, 2014 | 16.11 | 16.32 | 16.07 | 16.31 | 5,174,915 | +0.14(+0.86%) |
Feb 12, 2014 | 16.16 | 16.32 | 16.16 | 16.17 | 4,814,171 | -0.02(-0.10%) |
Feb 11, 2014 | 16.05 | 16.19 | 16.01 | 16.19 | 5,387,979 | +0.11(+0.68%) |
Feb 10, 2014 | 16.00 | 16.10 | 15.87 | 16.08 | 4,453,306 | +0.05(+0.30%) |
Feb 07, 2014 | 15.97 | 16.12 | 15.92 | 16.03 | 4,616,048 | +0.10(+0.65%) |
Feb 06, 2014 | 15.83 | 15.95 | 15.77 | 15.92 | 6,346,760 | +0.10(+0.61%) |
Feb 05, 2014 | 15.78 | 15.86 | 15.54 | 15.83 | 7,434,785 | -0.01(-0.09%) |
Feb 04, 2014 | 15.90 | 15.92 | 15.71 | 15.84 | 5,340,156 | +0.01(+0.04%) |