Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.22 | 17.31 | 16.86 | 16.99 | 111,939 | -0.24(-1.39%) |
Apr 29, 2014 | 17.27 | 17.40 | 17.02 | 17.23 | 55,151 | +0.08(+0.47%) |
Apr 28, 2014 | 17.01 | 17.45 | 16.84 | 17.15 | 71,854 | +0.15(+0.88%) |
Apr 25, 2014 | 17.11 | 17.30 | 16.79 | 17.00 | 220,192 | -0.22(-1.28%) |
Apr 24, 2014 | 17.11 | 17.29 | 16.84 | 17.22 | 88,273 | +0.21(+1.23%) |
Apr 23, 2014 | 17.39 | 17.44 | 16.95 | 17.01 | 43,229 | -0.35(-2.02%) |
Apr 22, 2014 | 17.40 | 17.63 | 17.00 | 17.36 | 76,891 | -0.04(-0.23%) |
Apr 21, 2014 | 16.90 | 17.83 | 16.61 | 17.40 | 47,842 | +0.13(+0.75%) |
Apr 17, 2014 | 16.79 | 17.27 | 17.27 | 17.27 | 69,900 | +0.48(+2.86%) |
Apr 16, 2014 | 17.00 | 17.00 | 16.23 | 16.79 | 44,658 | -0.05(-0.30%) |
Apr 15, 2014 | 16.98 | 17.00 | 16.61 | 16.84 | 65,324 | -0.04(-0.24%) |
Apr 14, 2014 | 17.01 | 17.12 | 16.75 | 16.88 | 56,882 | -0.01(-0.06%) |
Apr 11, 2014 | 16.98 | 17.05 | 16.73 | 16.89 | 85,741 | -0.23(-1.34%) |
Apr 10, 2014 | 17.66 | 17.66 | 16.77 | 17.12 | 109,293 | -0.49(-2.78%) |
Apr 09, 2014 | 16.44 | 17.80 | 16.36 | 17.61 | 44,776 | +0.02(+0.11%) |
Apr 08, 2014 | 17.51 | 17.80 | 17.10 | 17.59 | 44,664 | +0.11(+0.63%) |
Apr 07, 2014 | 17.69 | 18.13 | 17.29 | 17.48 | 61,216 | -0.23(-1.30%) |
Apr 04, 2014 | 18.57 | 18.57 | 17.40 | 17.71 | 87,274 | -0.80(-4.32%) |
Apr 03, 2014 | 18.82 | 18.82 | 18.30 | 18.51 | 56,100 | -0.24(-1.28%) |
Apr 02, 2014 | 18.50 | 18.98 | 18.46 | 18.75 | 81,741 | +0.31(+1.68%) |
Apr 01, 2014 | 16.19 | 18.90 | 16.19 | 18.44 | 268,118 | -0.46(-2.43%) |
Mar 31, 2014 | 18.30 | 18.98 | 18.25 | 18.90 | 105,349 | +0.74(+4.07%) |
Mar 28, 2014 | 18.22 | 18.99 | 17.94 | 18.16 | 153,012 | -0.05(-0.27%) |
Mar 27, 2014 | 18.62 | 18.96 | 18.13 | 18.21 | 127,425 | -0.35(-1.89%) |
Mar 26, 2014 | 19.01 | 19.01 | 18.39 | 18.56 | 133,992 | -0.38(-2.01%) |
Mar 25, 2014 | 18.19 | 19.00 | 18.13 | 18.94 | 207,224 | +0.90(+4.99%) |
Mar 24, 2014 | 18.09 | 18.28 | 17.86 | 18.04 | 128,729 | -0.03(-0.17%) |
Mar 21, 2014 | 17.75 | 18.28 | 17.42 | 18.07 | 203,883 | +0.46(+2.61%) |
Mar 20, 2014 | 17.55 | 17.86 | 17.19 | 17.61 | 151,871 | +0.11(+0.63%) |
Mar 19, 2014 | 17.54 | 17.68 | 17.29 | 17.50 | 237,809 | +0.00(+0.00%) |
Mar 18, 2014 | 17.48 | 17.65 | 17.21 | 17.50 | 237,293 | +0.10(+0.57%) |
Mar 17, 2014 | 17.35 | 17.50 | 17.11 | 17.40 | 68,387 | +0.06(+0.35%) |
Mar 14, 2014 | 16.90 | 17.46 | 16.51 | 17.34 | 84,438 | +0.37(+2.18%) |
Mar 13, 2014 | 16.64 | 17.75 | 16.15 | 16.97 | 263,599 | +0.33(+1.98%) |
Mar 12, 2014 | 16.99 | 16.99 | 15.31 | 16.64 | 420,185 | -0.01(-0.06%) |
Mar 11, 2014 | 16.80 | 17.25 | 16.41 | 16.65 | 154,401 | -0.06(-0.36%) |
Mar 10, 2014 | 17.00 | 17.00 | 16.51 | 16.71 | 120,571 | -0.29(-1.71%) |
Mar 07, 2014 | 17.03 | 17.25 | 16.68 | 17.00 | 86,384 | +0.08(+0.47%) |
Mar 06, 2014 | 17.25 | 17.25 | 16.62 | 16.92 | 31,129 | +0.06(+0.36%) |
Mar 05, 2014 | 16.90 | 17.09 | 16.68 | 16.86 | 89,889 | -0.07(-0.41%) |
Mar 04, 2014 | 16.87 | 17.08 | 16.36 | 16.93 | 852,267 | +0.20(+1.20%) |
Mar 03, 2014 | 16.60 | 16.81 | 16.17 | 16.73 | 60,932 | +0.03(+0.18%) |
Feb 28, 2014 | 16.83 | 18.52 | 16.44 | 16.70 | 107,320 | -0.06(-0.36%) |
Feb 27, 2014 | 16.60 | 16.89 | 16.40 | 16.76 | 82,231 | +0.20(+1.21%) |
Feb 26, 2014 | 16.80 | 16.80 | 16.30 | 16.56 | 61,590 | -0.19(-1.13%) |
Feb 25, 2014 | 16.81 | 16.95 | 16.53 | 16.75 | 44,365 | +0.02(+0.12%) |
Feb 24, 2014 | 16.64 | 16.99 | 16.57 | 16.73 | 37,792 | +0.07(+0.42%) |
Feb 21, 2014 | 16.78 | 16.83 | 16.03 | 16.66 | 76,028 | -0.01(-0.06%) |
Feb 20, 2014 | 16.75 | 16.89 | 16.24 | 16.67 | 43,990 | -0.06(-0.36%) |
Feb 19, 2014 | 16.86 | 16.90 | 16.63 | 16.73 | 25,976 | +0.01(+0.06%) |
Feb 18, 2014 | 16.60 | 16.88 | 16.27 | 16.72 | 62,373 | +0.18(+1.09%) |
Feb 14, 2014 | 16.71 | 16.54 | 16.54 | 16.54 | 80,700 | -0.12(-0.72%) |
Feb 13, 2014 | 16.55 | 16.88 | 16.54 | 16.66 | 37,573 | +0.11(+0.66%) |
Feb 12, 2014 | 16.45 | 16.72 | 16.25 | 16.55 | 42,887 | +0.17(+1.04%) |
Feb 11, 2014 | 15.81 | 16.49 | 15.58 | 16.38 | 100,529 | +0.52(+3.28%) |
Feb 10, 2014 | 15.69 | 15.89 | 15.38 | 15.86 | 58,736 | -0.04(-0.25%) |
Feb 07, 2014 | 15.51 | 15.95 | 15.46 | 15.90 | 94,932 | +0.40(+2.58%) |
Feb 06, 2014 | 16.19 | 16.25 | 15.23 | 15.50 | 254,470 | -0.61(-3.79%) |
Feb 05, 2014 | 16.17 | 16.72 | 15.35 | 16.11 | 125,109 | -0.03(-0.19%) |
Feb 04, 2014 | 16.18 | 16.55 | 14.33 | 16.14 | 835,495 | +0.04(+0.25%) |
Feb 03, 2014 | 16.40 | 16.49 | 15.78 | 16.10 | 258,046 | -0.12(-0.74%) |
Jan 31, 2014 | 16.41 | 16.66 | 16.05 | 16.22 | 468,642 | -0.40(-2.41%) |
Jan 30, 2014 | 16.98 | 16.99 | 16.54 | 16.62 | 159,129 | -0.26(-1.54%) |
Jan 29, 2014 | 16.49 | 16.91 | 16.27 | 16.88 | 327,627 | +0.17(+1.02%) |
Jan 28, 2014 | 16.52 | 16.76 | 16.13 | 16.71 | 224,277 | +0.20(+1.21%) |
Jan 27, 2014 | 16.55 | 16.76 | 16.37 | 16.51 | 115,024 | -0.06(-0.36%) |
Jan 24, 2014 | 16.77 | 16.85 | 16.54 | 16.57 | 156,932 | -0.37(-2.18%) |
Jan 23, 2014 | 17.04 | 17.23 | 16.80 | 16.94 | 82,482 | -0.24(-1.40%) |
Jan 22, 2014 | 17.53 | 17.53 | 16.91 | 17.18 | 115,688 | -0.27(-1.55%) |
Jan 21, 2014 | 17.64 | 17.70 | 17.27 | 17.45 | 119,137 | -0.10(-0.57%) |
Jan 17, 2014 | 17.55 | 17.55 | 17.55 | 17.55 | 284,600 | +0.00(+0.00%) |
Jan 16, 2014 | 17.40 | 17.87 | 17.40 | 17.55 | 444,174 | +0.04(+0.23%) |
Jan 15, 2014 | 17.30 | 18.26 | 17.06 | 17.51 | 556,237 | +0.21(+1.21%) |
Jan 14, 2014 | 17.17 | 17.50 | 16.95 | 17.30 | 553,722 | +0.14(+0.82%) |
Jan 13, 2014 | 17.64 | 17.64 | 16.68 | 17.16 | 68,448 | -0.49(-2.78%) |
Jan 10, 2014 | 16.88 | 17.80 | 16.73 | 17.65 | 100,663 | +0.71(+4.19%) |
Jan 09, 2014 | 17.19 | 17.19 | 16.56 | 16.94 | 70,339 | -0.26(-1.51%) |
Jan 08, 2014 | 16.94 | 17.39 | 16.65 | 17.20 | 58,091 | +0.27(+1.59%) |
Jan 07, 2014 | 17.35 | 17.68 | 16.66 | 16.93 | 58,527 | -0.43(-2.48%) |
Jan 06, 2014 | 17.04 | 17.64 | 16.73 | 17.36 | 70,276 | +0.35(+2.06%) |
Jan 03, 2014 | 16.94 | 17.01 | 16.65 | 17.01 | 76,707 | +0.08(+0.47%) |
Jan 02, 2014 | 17.64 | 17.64 | 16.87 | 16.93 | 32,267 | -0.69(-3.92%) |
Dec 31, 2013 | 17.73 | 17.62 | 17.62 | 17.62 | 51,600 | -0.16(-0.90%) |
Dec 30, 2013 | 17.94 | 18.00 | 17.61 | 17.78 | 49,092 | -0.23(-1.28%) |
Dec 27, 2013 | 18.21 | 18.30 | 17.66 | 18.01 | 32,057 | -0.12(-0.66%) |
Dec 26, 2013 | 18.36 | 18.36 | 17.75 | 18.13 | 37,975 | -0.33(-1.79%) |
Dec 24, 2013 | 18.08 | 18.95 | 17.71 | 18.46 | 39,319 | +0.44(+2.44%) |
Dec 23, 2013 | 17.56 | 18.22 | 17.21 | 18.02 | 71,579 | +0.60(+3.44%) |
Dec 20, 2013 | 17.00 | 17.62 | 16.41 | 17.42 | 167,367 | +0.53(+3.14%) |
Dec 19, 2013 | 16.80 | 17.19 | 16.47 | 16.89 | 125,510 | +0.10(+0.60%) |
Dec 18, 2013 | 17.12 | 17.25 | 16.37 | 16.79 | 159,906 | -0.36(-2.10%) |
Dec 17, 2013 | 17.17 | 17.46 | 16.93 | 17.15 | 42,280 | -0.07(-0.41%) |
Dec 16, 2013 | 16.99 | 17.30 | 16.86 | 17.22 | 66,721 | +0.23(+1.35%) |
Dec 13, 2013 | 17.11 | 17.25 | 16.70 | 16.99 | 82,647 | -0.13(-0.76%) |
Dec 12, 2013 | 17.09 | 17.18 | 16.76 | 17.12 | 40,523 | +0.06(+0.35%) |
Dec 11, 2013 | 17.03 | 17.25 | 16.71 | 17.06 | 74,194 | +0.01(+0.06%) |
Dec 10, 2013 | 17.39 | 17.39 | 16.66 | 17.05 | 113,870 | -0.36(-2.07%) |
Dec 09, 2013 | 17.30 | 17.66 | 17.23 | 17.41 | 50,026 | +0.15(+0.87%) |
Dec 06, 2013 | 17.05 | 17.49 | 16.67 | 17.26 | 0 | +0.40(+2.37%) |
Dec 05, 2013 | 17.25 | 17.27 | 16.77 | 16.86 | 0 | -0.41(-2.37%) |
Dec 04, 2013 | 17.27 | 17.52 | 17.21 | 17.27 | 0 | -0.10(-0.58%) |
Dec 03, 2013 | 17.81 | 17.81 | 17.16 | 17.37 | 251,433 | -0.55(-3.07%) |
Dec 02, 2013 | 18.10 | 18.10 | 17.26 | 17.92 | 0 | -0.46(-2.50%) |
Nov 29, 2013 | 18.23 | 18.43 | 17.95 | 18.38 | 0 | +0.16(+0.88%) |
Nov 27, 2013 | 18.35 | 18.62 | 18.11 | 18.22 | 0 | -0.15(-0.82%) |
Nov 26, 2013 | 18.24 | 18.66 | 18.07 | 18.37 | 0 | +0.21(+1.16%) |
Nov 25, 2013 | 18.65 | 19.18 | 18.09 | 18.16 | 60,770 | -0.36(-1.94%) |
Nov 22, 2013 | 18.80 | 19.15 | 18.46 | 18.52 | 0 | -0.30(-1.59%) |
Nov 21, 2013 | 18.98 | 19.02 | 18.53 | 18.82 | 36,130 | -0.14(-0.74%) |
Nov 20, 2013 | 19.39 | 19.39 | 18.72 | 18.96 | 0 | -0.33(-1.71%) |
Nov 19, 2013 | 18.49 | 19.37 | 18.16 | 19.29 | 110,993 | +0.85(+4.61%) |
Nov 18, 2013 | 18.66 | 18.66 | 18.01 | 18.44 | 0 | -0.16(-0.86%) |
Nov 15, 2013 | 18.09 | 18.66 | 17.61 | 18.60 | 0 | +0.48(+2.65%) |
Nov 14, 2013 | 17.69 | 18.22 | 17.34 | 18.12 | 0 | +0.65(+3.72%) |
Nov 12, 2013 | 17.44 | 17.70 | 17.35 | 17.47 | 0 | +0.03(+0.17%) |
Nov 11, 2013 | 17.45 | 17.68 | 17.25 | 17.44 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 17.03 | 17.51 | 17.01 | 17.43 | 0 | +0.38(+2.23%) |
Nov 07, 2013 | 17.99 | 17.99 | 16.58 | 17.05 | 525,297 | -1.20(-6.58%) |
Nov 06, 2013 | 17.75 | 18.62 | 17.25 | 18.25 | 304,177 | +0.65(+3.69%) |
Nov 05, 2013 | 17.44 | 17.67 | 17.16 | 17.60 | 0 | +0.13(+0.74%) |
Nov 04, 2013 | 17.50 | 17.77 | 17.37 | 17.47 | 60,590 | +0.06(+0.34%) |
Nov 01, 2013 | 17.44 | 17.51 | 16.95 | 17.41 | 0 | -0.01(-0.06%) |
Oct 31, 2013 | 17.96 | 17.96 | 17.30 | 17.42 | 0 | -0.05(-0.29%) |
Oct 30, 2013 | 17.44 | 17.58 | 17.06 | 17.47 | 58,089 | +0.05(+0.29%) |
Oct 29, 2013 | 17.52 | 17.63 | 17.28 | 17.42 | 0 | -0.10(-0.57%) |
Oct 28, 2013 | 17.50 | 17.80 | 17.05 | 17.52 | 0 | +0.05(+0.29%) |
Oct 25, 2013 | 17.55 | 17.84 | 17.18 | 17.47 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 17.04 | 17.62 | 16.97 | 17.48 | 94,162 | +0.38(+2.22%) |
Oct 23, 2013 | 16.41 | 17.50 | 16.29 | 17.10 | 0 | +1.04(+6.48%) |
Oct 22, 2013 | 16.68 | 16.84 | 15.65 | 16.06 | 413,517 | -0.60(-3.60%) |
Oct 21, 2013 | 17.02 | 17.18 | 16.65 | 16.66 | 72,383 | -0.29(-1.71%) |
Oct 18, 2013 | 17.39 | 17.39 | 16.86 | 16.95 | 127,496 | -0.19(-1.11%) |
Oct 17, 2013 | 17.01 | 17.29 | 17.01 | 17.14 | 44,016 | +0.02(+0.12%) |
Oct 16, 2013 | 17.11 | 17.25 | 16.94 | 17.12 | 242,375 | +0.10(+0.59%) |
Oct 15, 2013 | 16.95 | 17.15 | 16.87 | 17.02 | 191,534 | +0.06(+0.35%) |
Oct 14, 2013 | 17.18 | 17.47 | 16.60 | 16.96 | 341,776 | -0.29(-1.68%) |
Oct 11, 2013 | 17.27 | 17.43 | 17.00 | 17.25 | 0 | -0.06(-0.34%) |
Oct 10, 2013 | 17.60 | 17.63 | 17.21 | 17.31 | 221,498 | -0.08(-0.47%) |
Oct 09, 2013 | 17.85 | 17.91 | 17.22 | 17.39 | 0 | -0.46(-2.58%) |
Oct 08, 2013 | 18.65 | 18.88 | 17.81 | 17.85 | 150,672 | -0.73(-3.93%) |
Oct 07, 2013 | 19.34 | 19.50 | 18.47 | 18.58 | 0 | -0.95(-4.86%) |
Oct 04, 2013 | 18.96 | 20.17 | 18.96 | 19.53 | 0 | +0.55(+2.90%) |
Oct 03, 2013 | 19.71 | 19.96 | 18.90 | 18.98 | 0 | -0.70(-3.56%) |
Oct 02, 2013 | 19.49 | 20.16 | 19.49 | 19.68 | 228,281 | +0.04(+0.19%) |
Oct 01, 2013 | 19.17 | 20.08 | 19.15 | 19.64 | 127,036 | -0.25(-1.26%) |
Sep 27, 2013 | 19.95 | 20.75 | 19.68 | 19.89 | 0 | +0.04(+0.21%) |
Sep 26, 2013 | 19.14 | 20.54 | 18.91 | 19.85 | 0 | +0.75(+3.93%) |
Sep 25, 2013 | 19.13 | 19.40 | 18.27 | 19.10 | 0 | +0.05(+0.26%) |
Sep 24, 2013 | 18.89 | 19.17 | 18.18 | 19.05 | 0 | +0.02(+0.09%) |
Sep 23, 2013 | 18.05 | 19.12 | 17.51 | 19.03 | 0 | +0.84(+4.63%) |
Sep 20, 2013 | 18.06 | 19.00 | 17.62 | 18.19 | 0 | -0.19(-1.03%) |
Sep 19, 2013 | 18.60 | 19.64 | 17.85 | 18.38 | 283,445 | -0.19(-1.02%) |
Sep 18, 2013 | 17.65 | 18.57 | 17.65 | 18.57 | 0 | +0.96(+5.45%) |
Sep 17, 2013 | 18.43 | 18.47 | 17.41 | 17.61 | 0 | -0.64(-3.51%) |
Sep 16, 2013 | 18.70 | 18.96 | 17.87 | 18.25 | 0 | -0.45(-2.41%) |
Sep 13, 2013 | 18.74 | 19.00 | 18.62 | 18.70 | 0 | +0.02(+0.11%) |
Sep 12, 2013 | 18.37 | 18.90 | 17.61 | 18.68 | 0 | +0.41(+2.24%) |
Sep 11, 2013 | 17.70 | 18.40 | 17.52 | 18.27 | 0 | +0.57(+3.22%) |
Sep 10, 2013 | 17.75 | 18.06 | 17.46 | 17.70 | 0 | +0.08(+0.45%) |
Sep 09, 2013 | 17.75 | 17.95 | 17.50 | 17.62 | 0 | -0.13(-0.73%) |
Sep 06, 2013 | 17.80 | 17.95 | 17.50 | 17.75 | 0 | +0.07(+0.40%) |
Sep 05, 2013 | 17.70 | 18.00 | 17.65 | 17.68 | 0 | -0.08(-0.45%) |
Sep 04, 2013 | 17.56 | 18.01 | 17.50 | 17.76 | 0 | +0.12(+0.68%) |
Sep 03, 2013 | 18.14 | 18.14 | 17.52 | 17.64 | 0 | -0.52(-2.86%) |
Aug 30, 2013 | 18.40 | 18.48 | 17.85 | 18.16 | 0 | -0.23(-1.25%) |
Aug 29, 2013 | 18.20 | 18.50 | 18.06 | 18.39 | 0 | +0.22(+1.21%) |
Aug 28, 2013 | 17.68 | 18.29 | 17.51 | 18.17 | 0 | +0.49(+2.77%) |
Aug 27, 2013 | 17.67 | 17.80 | 17.41 | 17.68 | 0 | -0.25(-1.39%) |
Aug 26, 2013 | 17.50 | 18.33 | 17.50 | 17.93 | 0 | +0.50(+2.87%) |
Aug 23, 2013 | 17.23 | 17.43 | 17.02 | 17.43 | 0 | +0.23(+1.34%) |
Aug 22, 2013 | 17.29 | 17.38 | 16.92 | 17.20 | 0 | +0.15(+0.88%) |
Aug 21, 2013 | 17.73 | 17.88 | 16.99 | 17.05 | 0 | -0.29(-1.67%) |
Aug 20, 2013 | 17.36 | 17.55 | 16.93 | 17.34 | 0 | +0.28(+1.64%) |
Aug 19, 2013 | 16.86 | 17.20 | 16.86 | 17.06 | 0 | +0.17(+1.01%) |
Aug 16, 2013 | 16.53 | 17.27 | 16.53 | 16.89 | 0 | +0.29(+1.75%) |
Aug 15, 2013 | 17.13 | 17.22 | 16.36 | 16.60 | 362,288 | -0.71(-4.08%) |
Aug 14, 2013 | 17.50 | 17.59 | 17.08 | 17.31 | 0 | -0.22(-1.28%) |
Aug 13, 2013 | 17.92 | 18.17 | 17.18 | 17.53 | 300,364 | -0.55(-3.04%) |
Aug 12, 2013 | 18.43 | 18.61 | 17.82 | 18.08 | 248,601 | -0.42(-2.27%) |
Aug 09, 2013 | 18.61 | 19.00 | 18.06 | 18.50 | 321,300 | -0.11(-0.59%) |