Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.25 | 16.30 | 15.95 | 16.00 | 62,775 | -0.27(-1.67%) |
Apr 29, 2014 | 16.56 | 16.56 | 16.27 | 16.27 | 64,413 | -0.23(-1.36%) |
Apr 28, 2014 | 16.58 | 16.62 | 16.37 | 16.50 | 71,826 | -0.01(-0.08%) |
Apr 25, 2014 | 16.67 | 16.71 | 16.46 | 16.51 | 39,713 | -0.14(-0.84%) |
Apr 24, 2014 | 16.51 | 16.78 | 16.29 | 16.65 | 48,144 | +0.23(+1.43%) |
Apr 23, 2014 | 16.15 | 16.47 | 16.05 | 16.42 | 39,602 | +0.26(+1.62%) |
Apr 22, 2014 | 15.86 | 16.16 | 15.82 | 16.16 | 40,164 | +0.36(+2.30%) |
Apr 21, 2014 | 15.76 | 15.90 | 15.62 | 15.79 | 26,733 | +0.07(+0.46%) |
Apr 17, 2014 | 15.83 | 15.72 | 15.72 | 15.72 | 41,777 | -0.18(-1.16%) |
Apr 16, 2014 | 15.78 | 15.90 | 15.60 | 15.90 | 37,753 | +0.19(+1.23%) |
Apr 15, 2014 | 15.71 | 15.90 | 15.53 | 15.71 | 52,517 | +0.01(+0.06%) |
Apr 14, 2014 | 15.68 | 15.84 | 15.66 | 15.70 | 39,269 | +0.05(+0.35%) |
Apr 11, 2014 | 15.74 | 15.82 | 15.49 | 15.65 | 39,449 | -0.13(-0.86%) |
Apr 10, 2014 | 16.02 | 16.20 | 15.64 | 15.78 | 75,955 | -0.33(-2.07%) |
Apr 09, 2014 | 15.75 | 16.18 | 15.68 | 16.11 | 46,504 | +0.39(+2.45%) |
Apr 08, 2014 | 15.69 | 15.91 | 15.36 | 15.73 | 59,331 | -0.03(-0.20%) |
Apr 07, 2014 | 16.11 | 16.20 | 15.35 | 15.76 | 122,867 | -0.24(-1.50%) |
Apr 04, 2014 | 16.64 | 16.76 | 16.00 | 16.00 | 76,075 | -0.66(-3.97%) |
Apr 03, 2014 | 17.08 | 17.08 | 16.65 | 16.66 | 62,797 | -0.33(-1.92%) |
Apr 02, 2014 | 17.16 | 17.16 | 16.95 | 16.99 | 25,553 | -0.06(-0.38%) |
Apr 01, 2014 | 16.69 | 17.05 | 16.66 | 17.05 | 41,626 | +0.40(+2.38%) |
Mar 31, 2014 | 16.78 | 16.81 | 16.62 | 16.66 | 75,280 | +0.06(+0.38%) |
Mar 28, 2014 | 16.46 | 16.64 | 16.32 | 16.60 | 42,942 | +0.10(+0.61%) |
Mar 27, 2014 | 16.56 | 16.56 | 16.34 | 16.50 | 35,191 | -0.10(-0.60%) |
Mar 26, 2014 | 16.60 | 16.74 | 16.41 | 16.60 | 31,802 | +0.17(+1.01%) |
Mar 25, 2014 | 16.30 | 16.54 | 16.22 | 16.43 | 41,064 | +0.13(+0.83%) |
Mar 24, 2014 | 17.05 | 17.05 | 16.02 | 16.29 | 123,635 | -0.76(-4.46%) |
Mar 21, 2014 | 17.23 | 17.39 | 17.05 | 17.05 | 35,828 | -0.21(-1.20%) |
Mar 20, 2014 | 17.22 | 17.26 | 17.10 | 17.26 | 33,711 | -0.05(-0.31%) |
Mar 19, 2014 | 17.28 | 17.35 | 17.22 | 17.31 | 18,646 | +0.07(+0.39%) |
Mar 18, 2014 | 17.44 | 17.44 | 17.23 | 17.25 | 26,135 | +0.00(+0.01%) |
Mar 17, 2014 | 17.09 | 17.28 | 16.94 | 17.25 | 28,795 | +0.20(+1.18%) |
Mar 14, 2014 | 16.90 | 17.07 | 16.90 | 17.05 | 30,462 | +0.06(+0.37%) |
Mar 13, 2014 | 17.26 | 17.27 | 16.95 | 16.98 | 49,380 | -0.12(-0.71%) |
Mar 12, 2014 | 17.29 | 17.34 | 17.10 | 17.10 | 26,486 | -0.21(-1.20%) |
Mar 11, 2014 | 17.12 | 17.37 | 17.12 | 17.31 | 23,913 | +0.12(+0.72%) |
Mar 10, 2014 | 17.33 | 17.39 | 17.12 | 17.19 | 40,346 | +0.08(+0.47%) |
Mar 07, 2014 | 17.52 | 17.53 | 17.06 | 17.11 | 71,002 | -0.42(-2.39%) |
Mar 06, 2014 | 17.78 | 17.82 | 17.36 | 17.53 | 39,764 | -0.04(-0.23%) |
Mar 05, 2014 | 17.28 | 17.66 | 17.28 | 17.57 | 27,488 | +0.25(+1.44%) |
Mar 04, 2014 | 17.24 | 17.40 | 17.24 | 17.32 | 29,748 | +0.27(+1.57%) |
Mar 03, 2014 | 17.04 | 17.11 | 16.98 | 17.05 | 26,650 | -0.10(-0.57%) |
Feb 28, 2014 | 17.24 | 17.44 | 17.15 | 17.15 | 32,665 | -0.16(-0.93%) |
Feb 27, 2014 | 17.27 | 17.38 | 17.21 | 17.31 | 61,293 | -0.06(-0.36%) |
Feb 26, 2014 | 17.58 | 17.71 | 17.36 | 17.37 | 59,852 | -0.04(-0.20%) |
Feb 25, 2014 | 17.37 | 17.54 | 17.34 | 17.40 | 60,610 | +0.00(+0.00%) |
Feb 24, 2014 | 17.18 | 17.65 | 17.04 | 17.40 | 62,902 | +0.37(+2.17%) |
Feb 21, 2014 | 17.00 | 17.30 | 16.94 | 17.04 | 57,965 | +0.15(+0.87%) |
Feb 20, 2014 | 17.11 | 17.18 | 16.80 | 16.89 | 56,430 | -0.20(-1.20%) |
Feb 19, 2014 | 17.32 | 17.44 | 17.09 | 17.09 | 54,938 | -0.07(-0.40%) |
Feb 18, 2014 | 16.84 | 17.31 | 16.84 | 17.16 | 59,482 | +0.30(+1.78%) |
Feb 14, 2014 | 16.89 | 16.86 | 16.86 | 16.86 | 64,715 | +0.15(+0.91%) |
Feb 13, 2014 | 16.35 | 16.92 | 16.32 | 16.71 | 44,006 | +0.44(+2.70%) |
Feb 12, 2014 | 16.19 | 16.35 | 16.05 | 16.27 | 30,771 | +0.23(+1.42%) |
Feb 11, 2014 | 15.96 | 16.16 | 15.91 | 16.04 | 53,763 | +0.14(+0.87%) |
Feb 10, 2014 | 16.58 | 16.61 | 15.89 | 15.91 | 107,095 | -0.35(-2.14%) |
Feb 07, 2014 | 16.01 | 16.29 | 15.74 | 16.25 | 75,429 | +0.54(+3.46%) |
Feb 06, 2014 | 15.55 | 15.71 | 15.50 | 15.71 | 31,443 | +0.12(+0.80%) |
Feb 05, 2014 | 15.30 | 15.58 | 15.18 | 15.58 | 42,687 | +0.35(+2.28%) |
Feb 04, 2014 | 15.24 | 15.30 | 15.16 | 15.24 | 48,246 | +0.10(+0.65%) |