Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.30 | 16.34 | 16.18 | 16.27 | 657,291 | -0.10(-0.62%) |
Apr 29, 2014 | 16.33 | 16.46 | 16.22 | 16.37 | 418,465 | +0.09(+0.57%) |
Apr 28, 2014 | 16.22 | 16.41 | 16.04 | 16.28 | 1,031,757 | +0.11(+0.68%) |
Apr 25, 2014 | 16.83 | 16.96 | 16.15 | 16.17 | 1,051,878 | -0.76(-4.51%) |
Apr 24, 2014 | 16.57 | 17.20 | 16.53 | 16.93 | 874,515 | -0.17(-1.00%) |
Apr 23, 2014 | 17.10 | 17.35 | 17.02 | 17.11 | 1,081,042 | -0.04(-0.23%) |
Apr 22, 2014 | 17.01 | 17.15 | 16.88 | 17.14 | 495,929 | +0.12(+0.69%) |
Apr 21, 2014 | 17.06 | 17.09 | 16.86 | 17.03 | 355,847 | -0.05(-0.27%) |
Apr 17, 2014 | 17.08 | 17.07 | 17.07 | 17.07 | 403,270 | -0.03(-0.18%) |
Apr 16, 2014 | 17.07 | 17.15 | 16.96 | 17.11 | 214,428 | +0.10(+0.60%) |
Apr 15, 2014 | 17.03 | 17.34 | 16.64 | 17.00 | 520,628 | -0.02(-0.09%) |
Apr 14, 2014 | 17.15 | 17.28 | 16.93 | 17.02 | 324,231 | +0.06(+0.37%) |
Apr 11, 2014 | 17.37 | 17.46 | 16.87 | 16.96 | 734,522 | -0.51(-2.90%) |
Apr 10, 2014 | 17.84 | 17.84 | 17.24 | 17.46 | 434,320 | -0.42(-2.35%) |
Apr 09, 2014 | 17.99 | 18.09 | 17.75 | 17.88 | 262,429 | -0.05(-0.26%) |
Apr 08, 2014 | 17.85 | 18.31 | 17.85 | 17.93 | 433,978 | +0.12(+0.70%) |
Apr 07, 2014 | 18.13 | 18.47 | 17.68 | 17.81 | 724,731 | -0.36(-1.97%) |
Apr 04, 2014 | 18.28 | 18.63 | 18.07 | 18.17 | 581,740 | -0.02(-0.09%) |
Apr 03, 2014 | 18.38 | 18.52 | 18.02 | 18.18 | 436,291 | -0.23(-1.23%) |
Apr 02, 2014 | 18.24 | 18.62 | 18.13 | 18.41 | 354,518 | +0.16(+0.85%) |
Apr 01, 2014 | 17.79 | 18.27 | 17.60 | 18.25 | 502,692 | +0.44(+2.50%) |
Mar 31, 2014 | 17.88 | 17.95 | 17.72 | 17.81 | 413,355 | +0.07(+0.40%) |
Mar 28, 2014 | 17.83 | 18.19 | 17.71 | 17.74 | 318,265 | -0.12(-0.65%) |
Mar 27, 2014 | 17.84 | 18.10 | 17.81 | 17.85 | 297,284 | +0.04(+0.22%) |
Mar 26, 2014 | 18.43 | 18.43 | 17.81 | 17.81 | 378,507 | -0.55(-3.01%) |
Mar 25, 2014 | 18.31 | 18.56 | 18.29 | 18.37 | 368,316 | +0.18(+0.99%) |
Mar 24, 2014 | 18.25 | 18.59 | 17.95 | 18.19 | 573,019 | -0.02(-0.13%) |
Mar 21, 2014 | 17.60 | 18.32 | 17.46 | 18.21 | 1,554,089 | +0.76(+4.38%) |
Mar 20, 2014 | 17.15 | 17.46 | 17.03 | 17.45 | 600,730 | +0.29(+1.68%) |
Mar 19, 2014 | 17.04 | 17.25 | 16.98 | 17.16 | 508,582 | +0.07(+0.41%) |
Mar 18, 2014 | 16.99 | 17.15 | 16.84 | 17.09 | 469,832 | +0.14(+0.83%) |
Mar 17, 2014 | 17.11 | 17.18 | 16.89 | 16.95 | 578,810 | +0.01(+0.05%) |
Mar 14, 2014 | 16.71 | 17.00 | 16.54 | 16.94 | 931,732 | +0.35(+2.12%) |
Mar 13, 2014 | 17.02 | 17.07 | 16.49 | 16.59 | 1,131,235 | -0.31(-1.85%) |
Mar 12, 2014 | 17.57 | 17.66 | 16.78 | 16.90 | 1,393,132 | -0.74(-4.20%) |
Mar 11, 2014 | 18.13 | 18.13 | 17.61 | 17.64 | 596,392 | -0.30(-1.65%) |
Mar 10, 2014 | 18.20 | 18.24 | 17.93 | 17.94 | 752,311 | -0.31(-1.71%) |
Mar 07, 2014 | 18.41 | 18.47 | 18.08 | 18.25 | 1,040,116 | -0.11(-0.59%) |
Mar 06, 2014 | 17.91 | 18.43 | 17.91 | 18.36 | 624,102 | +0.44(+2.44%) |
Mar 05, 2014 | 17.85 | 18.06 | 17.83 | 17.92 | 777,644 | +0.02(+0.13%) |
Mar 04, 2014 | 17.59 | 18.24 | 17.54 | 17.90 | 1,086,439 | +0.44(+2.50%) |
Mar 03, 2014 | 17.26 | 17.50 | 17.15 | 17.46 | 393,727 | +0.09(+0.54%) |
Feb 28, 2014 | 17.48 | 17.48 | 17.18 | 17.37 | 429,594 | -0.04(-0.22%) |
Feb 27, 2014 | 17.35 | 17.46 | 17.22 | 17.41 | 373,346 | +0.02(+0.13%) |
Feb 26, 2014 | 17.28 | 17.49 | 17.01 | 17.39 | 316,955 | +0.17(+1.00%) |
Feb 25, 2014 | 17.33 | 17.33 | 16.96 | 17.21 | 333,693 | -0.16(-0.90%) |
Feb 24, 2014 | 17.28 | 17.58 | 17.20 | 17.37 | 368,593 | +0.08(+0.45%) |
Feb 21, 2014 | 17.39 | 17.57 | 17.24 | 17.29 | 397,800 | -0.03(-0.18%) |
Feb 20, 2014 | 17.22 | 17.41 | 17.13 | 17.32 | 414,369 | +0.09(+0.54%) |
Feb 19, 2014 | 17.14 | 17.57 | 17.08 | 17.23 | 484,815 | +0.04(+0.23%) |
Feb 18, 2014 | 17.12 | 17.35 | 17.03 | 17.19 | 441,011 | -0.03(-0.18%) |
Feb 14, 2014 | 17.37 | 17.22 | 17.22 | 17.22 | 322,590 | -0.09(-0.50%) |
Feb 13, 2014 | 16.96 | 17.32 | 16.96 | 17.31 | 481,777 | +0.25(+1.46%) |
Feb 12, 2014 | 17.07 | 17.10 | 16.89 | 17.06 | 411,576 | +0.05(+0.28%) |
Feb 11, 2014 | 16.37 | 17.01 | 16.32 | 17.01 | 579,603 | +0.69(+4.20%) |
Feb 10, 2014 | 16.44 | 16.44 | 16.25 | 16.33 | 525,648 | -0.16(-0.99%) |
Feb 07, 2014 | 16.46 | 16.61 | 16.22 | 16.49 | 390,405 | +0.12(+0.76%) |
Feb 06, 2014 | 16.50 | 16.61 | 16.35 | 16.36 | 742,363 | -0.08(-0.47%) |
Feb 05, 2014 | 16.77 | 16.79 | 16.43 | 16.44 | 732,720 | -0.35(-2.09%) |
Feb 04, 2014 | 16.74 | 16.83 | 16.57 | 16.79 | 895,736 | +0.16(+0.94%) |