Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.45 | 18.61 | 18.06 | 18.52 | 859,475 | -0.07(-0.36%) |
Apr 29, 2014 | 18.35 | 18.83 | 18.32 | 18.58 | 596,740 | +0.46(+2.55%) |
Apr 28, 2014 | 18.21 | 18.37 | 17.77 | 18.12 | 542,616 | +0.09(+0.48%) |
Apr 25, 2014 | 18.45 | 18.53 | 17.92 | 18.04 | 610,395 | -0.58(-3.11%) |
Apr 24, 2014 | 18.78 | 18.86 | 18.50 | 18.61 | 724,651 | -0.07(-0.36%) |
Apr 23, 2014 | 18.53 | 19.08 | 18.49 | 18.68 | 841,206 | +0.12(+0.62%) |
Apr 22, 2014 | 18.49 | 18.71 | 18.34 | 18.57 | 1,047,335 | +0.00(+0.00%) |
Apr 21, 2014 | 18.38 | 18.66 | 18.07 | 18.57 | 876,831 | +0.18(+1.00%) |
Apr 17, 2014 | 18.05 | 18.38 | 18.38 | 18.38 | 859,773 | +0.40(+2.20%) |
Apr 16, 2014 | 18.09 | 18.28 | 17.87 | 17.99 | 778,017 | -0.01(-0.05%) |
Apr 15, 2014 | 17.76 | 18.17 | 17.61 | 18.00 | 877,692 | +0.20(+1.14%) |
Apr 14, 2014 | 17.52 | 17.96 | 17.37 | 17.79 | 959,670 | +0.37(+2.10%) |
Apr 11, 2014 | 16.93 | 17.49 | 16.89 | 17.43 | 1,209,578 | +0.40(+2.32%) |
Apr 10, 2014 | 16.86 | 17.35 | 16.81 | 17.03 | 953,497 | +0.15(+0.91%) |
Apr 09, 2014 | 16.78 | 17.02 | 16.65 | 16.88 | 1,079,838 | +0.24(+1.45%) |
Apr 08, 2014 | 16.51 | 16.73 | 16.49 | 16.64 | 1,019,509 | +0.18(+1.11%) |
Apr 07, 2014 | 16.96 | 16.97 | 16.40 | 16.45 | 893,226 | -0.58(-3.40%) |
Apr 04, 2014 | 17.32 | 17.36 | 16.97 | 17.03 | 687,379 | -0.09(-0.51%) |
Apr 03, 2014 | 16.84 | 17.29 | 16.77 | 17.12 | 555,958 | +0.33(+1.95%) |
Apr 02, 2014 | 16.74 | 16.82 | 16.63 | 16.79 | 496,558 | +0.09(+0.52%) |
Apr 01, 2014 | 16.81 | 16.88 | 16.55 | 16.70 | 640,685 | +0.01(+0.06%) |
Mar 31, 2014 | 16.63 | 16.71 | 16.34 | 16.69 | 598,870 | +0.19(+1.17%) |
Mar 28, 2014 | 16.34 | 16.50 | 16.18 | 16.50 | 1,055,227 | +0.28(+1.72%) |
Mar 27, 2014 | 16.03 | 16.48 | 15.92 | 16.22 | 1,232,085 | +0.29(+1.82%) |
Mar 26, 2014 | 16.39 | 16.55 | 15.91 | 15.93 | 1,099,266 | -0.29(-1.78%) |
Mar 25, 2014 | 16.26 | 16.35 | 16.11 | 16.22 | 584,592 | +0.13(+0.78%) |
Mar 24, 2014 | 16.40 | 16.48 | 16.06 | 16.10 | 622,138 | -0.19(-1.18%) |
Mar 21, 2014 | 15.55 | 16.31 | 15.45 | 16.29 | 1,648,281 | +0.79(+5.10%) |
Mar 20, 2014 | 15.12 | 15.51 | 14.83 | 15.50 | 731,451 | +0.32(+2.10%) |
Mar 19, 2014 | 15.14 | 15.41 | 15.00 | 15.18 | 828,022 | +0.08(+0.51%) |
Mar 18, 2014 | 14.53 | 15.21 | 14.52 | 15.10 | 703,242 | +0.61(+4.19%) |
Mar 17, 2014 | 14.61 | 14.83 | 14.42 | 14.50 | 771,264 | -0.05(-0.33%) |
Mar 14, 2014 | 14.16 | 14.72 | 14.12 | 14.54 | 1,134,554 | +0.33(+2.31%) |
Mar 13, 2014 | 14.22 | 14.23 | 13.83 | 14.22 | 1,412,317 | +0.14(+1.02%) |
Mar 12, 2014 | 13.68 | 14.07 | 13.34 | 14.07 | 1,504,011 | +0.25(+1.80%) |
Mar 11, 2014 | 14.05 | 14.52 | 13.62 | 13.82 | 1,505,388 | -0.24(-1.70%) |
Mar 10, 2014 | 14.38 | 14.48 | 13.82 | 14.06 | 1,410,053 | -0.34(-2.33%) |
Mar 07, 2014 | 13.86 | 14.80 | 13.86 | 14.40 | 1,535,838 | -0.09(-0.60%) |
Mar 06, 2014 | 14.54 | 14.74 | 14.11 | 14.48 | 790,920 | -0.06(-0.39%) |
Mar 05, 2014 | 14.78 | 14.81 | 14.45 | 14.54 | 568,174 | -0.22(-1.49%) |
Mar 04, 2014 | 14.70 | 15.07 | 14.51 | 14.76 | 1,490,818 | +0.26(+1.78%) |
Mar 03, 2014 | 14.44 | 14.78 | 14.28 | 14.50 | 854,447 | +0.07(+0.46%) |
Feb 28, 2014 | 14.28 | 14.56 | 14.13 | 14.44 | 824,052 | +0.19(+1.35%) |
Feb 27, 2014 | 14.28 | 14.36 | 13.96 | 14.24 | 711,237 | -0.09(-0.60%) |
Feb 26, 2014 | 14.60 | 14.68 | 14.28 | 14.33 | 628,487 | -0.26(-1.77%) |
Feb 25, 2014 | 15.11 | 15.11 | 14.44 | 14.59 | 829,444 | -0.56(-3.67%) |
Feb 24, 2014 | 14.35 | 15.30 | 14.34 | 15.14 | 1,041,666 | +0.80(+5.61%) |
Feb 21, 2014 | 14.08 | 14.53 | 14.08 | 14.34 | 905,634 | +0.26(+1.84%) |
Feb 20, 2014 | 14.31 | 14.58 | 14.04 | 14.08 | 851,266 | -0.29(-2.00%) |
Feb 19, 2014 | 14.23 | 14.63 | 14.17 | 14.37 | 1,027,437 | +0.14(+1.01%) |
Feb 18, 2014 | 14.07 | 14.32 | 14.05 | 14.23 | 813,961 | +0.22(+1.57%) |
Feb 14, 2014 | 14.18 | 14.01 | 14.01 | 14.01 | 684,384 | -0.17(-1.22%) |
Feb 13, 2014 | 14.00 | 14.33 | 13.78 | 14.18 | 590,291 | +0.08(+0.54%) |
Feb 12, 2014 | 13.95 | 14.17 | 13.86 | 14.10 | 630,422 | +0.24(+1.73%) |
Feb 11, 2014 | 13.73 | 14.04 | 13.52 | 13.86 | 731,909 | +0.21(+1.54%) |
Feb 10, 2014 | 13.51 | 13.78 | 13.28 | 13.65 | 740,590 | +0.09(+0.64%) |
Feb 07, 2014 | 13.76 | 13.87 | 13.13 | 13.56 | 786,132 | -0.06(-0.42%) |
Feb 06, 2014 | 13.32 | 13.70 | 13.32 | 13.62 | 770,072 | +0.36(+2.75%) |
Feb 05, 2014 | 13.48 | 13.48 | 13.07 | 13.26 | 669,294 | -0.16(-1.21%) |
Feb 04, 2014 | 13.31 | 13.73 | 13.18 | 13.42 | 729,227 | +0.33(+2.49%) |