Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.56 | 17.68 | 17.47 | 17.54 | 230,772 | -0.09(-0.51%) |
Apr 29, 2014 | 17.57 | 17.80 | 17.47 | 17.63 | 207,929 | +0.15(+0.83%) |
Apr 28, 2014 | 17.43 | 17.66 | 17.38 | 17.49 | 159,156 | +0.10(+0.60%) |
Apr 25, 2014 | 18.28 | 18.28 | 17.35 | 17.38 | 195,301 | -0.28(-1.57%) |
Apr 24, 2014 | 17.43 | 17.72 | 17.16 | 17.66 | 459,792 | +0.34(+1.94%) |
Apr 23, 2014 | 17.45 | 17.61 | 17.33 | 17.33 | 217,612 | -0.09(-0.52%) |
Apr 22, 2014 | 17.54 | 17.69 | 17.36 | 17.42 | 303,774 | -0.06(-0.34%) |
Apr 21, 2014 | 17.35 | 17.59 | 17.10 | 17.48 | 409,308 | +0.19(+1.08%) |
Apr 17, 2014 | 17.34 | 17.29 | 17.29 | 17.29 | 360,175 | -0.11(-0.65%) |
Apr 16, 2014 | 17.88 | 17.98 | 17.38 | 17.40 | 611,861 | -0.49(-2.74%) |
Apr 15, 2014 | 18.10 | 18.19 | 17.64 | 17.89 | 279,071 | -0.13(-0.70%) |
Apr 14, 2014 | 17.91 | 18.34 | 17.75 | 18.02 | 307,568 | +0.28(+1.59%) |
Apr 11, 2014 | 17.69 | 17.92 | 17.46 | 17.74 | 461,288 | +0.09(+0.49%) |
Apr 10, 2014 | 17.97 | 18.08 | 17.40 | 17.65 | 521,138 | -0.39(-2.19%) |
Apr 09, 2014 | 17.94 | 18.14 | 17.90 | 18.05 | 285,984 | +0.16(+0.89%) |
Apr 08, 2014 | 17.77 | 18.03 | 17.67 | 17.89 | 392,288 | +0.16(+0.90%) |
Apr 07, 2014 | 17.89 | 18.05 | 17.63 | 17.73 | 324,490 | -0.07(-0.38%) |
Apr 04, 2014 | 17.69 | 18.12 | 17.51 | 17.80 | 559,404 | +0.24(+1.37%) |
Apr 03, 2014 | 17.44 | 17.81 | 17.39 | 17.56 | 517,296 | +0.11(+0.65%) |
Apr 02, 2014 | 17.24 | 17.63 | 17.11 | 17.44 | 531,637 | +0.26(+1.53%) |
Apr 01, 2014 | 16.98 | 17.22 | 16.82 | 17.18 | 285,060 | +0.15(+0.91%) |
Mar 31, 2014 | 17.01 | 17.13 | 16.83 | 17.03 | 391,259 | +0.02(+0.11%) |
Mar 28, 2014 | 16.72 | 17.09 | 16.54 | 17.01 | 330,503 | +0.30(+1.79%) |
Mar 27, 2014 | 16.48 | 16.80 | 16.22 | 16.71 | 199,429 | +0.23(+1.40%) |
Mar 26, 2014 | 16.62 | 16.65 | 16.32 | 16.48 | 342,896 | -0.04(-0.22%) |
Mar 25, 2014 | 16.84 | 16.89 | 16.48 | 16.51 | 299,205 | -0.32(-1.89%) |
Mar 24, 2014 | 16.76 | 16.90 | 16.64 | 16.83 | 440,454 | -0.09(-0.51%) |
Mar 21, 2014 | 16.29 | 16.92 | 16.16 | 16.92 | 1,273,413 | +0.76(+4.72%) |
Mar 20, 2014 | 16.22 | 16.64 | 16.01 | 16.16 | 584,138 | -0.16(-1.00%) |
Mar 19, 2014 | 16.77 | 16.83 | 16.12 | 16.32 | 575,187 | -0.40(-2.41%) |
Mar 18, 2014 | 17.09 | 17.28 | 16.67 | 16.72 | 602,402 | -0.39(-2.28%) |
Mar 17, 2014 | 16.74 | 17.30 | 16.60 | 17.11 | 403,292 | +0.42(+2.50%) |
Mar 14, 2014 | 16.57 | 16.75 | 16.43 | 16.70 | 257,135 | +0.10(+0.57%) |
Mar 13, 2014 | 16.57 | 16.84 | 16.46 | 16.60 | 260,644 | +0.04(+0.22%) |
Mar 12, 2014 | 16.51 | 16.59 | 16.26 | 16.56 | 820,952 | +0.04(+0.25%) |
Mar 11, 2014 | 16.53 | 16.57 | 16.39 | 16.52 | 285,891 | -0.04(-0.25%) |
Mar 10, 2014 | 16.53 | 16.71 | 16.48 | 16.56 | 287,741 | +0.04(+0.25%) |
Mar 07, 2014 | 16.88 | 16.97 | 16.34 | 16.52 | 406,669 | -0.25(-1.49%) |
Mar 06, 2014 | 16.67 | 17.01 | 16.51 | 16.77 | 703,476 | +0.08(+0.46%) |
Mar 05, 2014 | 16.67 | 16.74 | 16.33 | 16.70 | 744,826 | -0.22(-1.29%) |
Mar 04, 2014 | 16.54 | 16.94 | 16.40 | 16.91 | 561,218 | +0.45(+2.73%) |
Mar 03, 2014 | 16.49 | 16.56 | 16.24 | 16.46 | 559,578 | +0.01(+0.08%) |
Feb 28, 2014 | 16.65 | 16.66 | 16.45 | 16.45 | 394,621 | -0.15(-0.90%) |
Feb 27, 2014 | 16.70 | 16.73 | 16.51 | 16.60 | 361,070 | -0.09(-0.52%) |
Feb 26, 2014 | 16.65 | 16.72 | 16.35 | 16.69 | 316,817 | +0.11(+0.68%) |
Feb 25, 2014 | 16.52 | 16.71 | 16.47 | 16.57 | 634,968 | +0.11(+0.66%) |
Feb 24, 2014 | 16.65 | 16.65 | 16.36 | 16.46 | 590,301 | -0.13(-0.79%) |
Feb 21, 2014 | 16.47 | 16.69 | 16.42 | 16.60 | 526,395 | +0.14(+0.83%) |
Feb 20, 2014 | 16.55 | 16.67 | 16.35 | 16.46 | 600,813 | -0.13(-0.79%) |
Feb 19, 2014 | 16.47 | 16.77 | 16.36 | 16.59 | 768,092 | +0.11(+0.69%) |
Feb 18, 2014 | 16.50 | 16.69 | 16.28 | 16.48 | 864,660 | +0.15(+0.94%) |
Feb 14, 2014 | 16.46 | 16.32 | 16.32 | 16.32 | 548,198 | -0.00(-0.03%) |
Feb 13, 2014 | 16.25 | 16.49 | 15.99 | 16.33 | 497,048 | +0.07(+0.42%) |
Feb 12, 2014 | 16.21 | 16.55 | 15.90 | 16.26 | 819,566 | +0.24(+1.53%) |
Feb 11, 2014 | 16.67 | 16.70 | 15.59 | 16.01 | 1,335,436 | -0.49(-3.00%) |
Feb 10, 2014 | 16.48 | 16.68 | 16.34 | 16.51 | 440,996 | +0.06(+0.39%) |
Feb 07, 2014 | 16.30 | 16.55 | 16.21 | 16.45 | 384,322 | +0.16(+0.98%) |
Feb 06, 2014 | 16.16 | 16.50 | 15.90 | 16.29 | 688,571 | +0.13(+0.79%) |
Feb 05, 2014 | 15.87 | 16.66 | 15.46 | 16.16 | 1,023,241 | +0.26(+1.66%) |
Feb 04, 2014 | 15.76 | 15.90 | 15.74 | 15.90 | 261,713 | +0.12(+0.78%) |