Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.51 | 15.91 | 15.28 | 15.84 | 50,233 | +0.23(+1.45%) |
Apr 29, 2014 | 15.94 | 16.22 | 15.53 | 15.61 | 53,443 | -0.21(-1.32%) |
Apr 28, 2014 | 16.14 | 16.19 | 15.79 | 15.82 | 47,424 | -0.18(-1.14%) |
Apr 25, 2014 | 15.90 | 16.28 | 15.86 | 16.00 | 74,606 | +0.00(+0.00%) |
Apr 24, 2014 | 16.06 | 16.11 | 15.80 | 16.00 | 21,704 | +0.04(+0.27%) |
Apr 23, 2014 | 16.20 | 16.31 | 15.74 | 15.96 | 33,809 | -0.24(-1.51%) |
Apr 22, 2014 | 15.81 | 16.21 | 15.72 | 16.20 | 34,253 | +0.35(+2.20%) |
Apr 21, 2014 | 16.09 | 16.09 | 15.65 | 15.85 | 94,205 | -0.25(-1.57%) |
Apr 17, 2014 | 16.00 | 16.11 | 16.11 | 16.11 | 20,639 | +0.04(+0.27%) |
Apr 16, 2014 | 16.23 | 16.24 | 15.95 | 16.06 | 19,464 | -0.08(-0.49%) |
Apr 15, 2014 | 16.50 | 16.59 | 15.72 | 16.14 | 103,788 | -0.32(-1.96%) |
Apr 14, 2014 | 16.19 | 16.71 | 16.12 | 16.47 | 132,165 | +0.46(+2.89%) |
Apr 11, 2014 | 16.29 | 16.31 | 15.99 | 16.00 | 45,889 | -0.46(-2.81%) |
Apr 10, 2014 | 16.60 | 16.80 | 16.18 | 16.47 | 76,630 | -0.18(-1.10%) |
Apr 09, 2014 | 16.94 | 17.01 | 16.38 | 16.65 | 66,731 | -0.26(-1.55%) |
Apr 08, 2014 | 16.81 | 17.08 | 16.67 | 16.91 | 59,544 | +0.07(+0.41%) |
Apr 07, 2014 | 16.92 | 17.05 | 16.51 | 16.84 | 47,818 | -0.19(-1.13%) |
Apr 04, 2014 | 17.21 | 17.22 | 16.98 | 17.03 | 93,261 | -0.03(-0.20%) |
Apr 03, 2014 | 17.01 | 17.22 | 16.85 | 17.07 | 58,084 | -0.01(-0.05%) |
Apr 02, 2014 | 17.16 | 17.16 | 17.02 | 17.08 | 32,249 | -0.06(-0.36%) |
Apr 01, 2014 | 17.19 | 17.20 | 16.86 | 17.14 | 84,686 | +0.09(+0.51%) |
Mar 31, 2014 | 17.05 | 17.14 | 17.03 | 17.05 | 83,529 | -0.01(-0.05%) |
Mar 28, 2014 | 17.08 | 17.35 | 17.03 | 17.06 | 95,629 | +0.08(+0.46%) |
Mar 27, 2014 | 16.32 | 17.01 | 16.29 | 16.98 | 67,772 | +0.63(+3.84%) |
Mar 26, 2014 | 16.61 | 16.77 | 16.26 | 16.35 | 71,292 | -0.12(-0.74%) |
Mar 25, 2014 | 16.25 | 16.57 | 16.25 | 16.47 | 47,465 | +0.36(+2.22%) |
Mar 24, 2014 | 16.57 | 16.57 | 16.08 | 16.12 | 207,237 | -0.44(-2.69%) |
Mar 21, 2014 | 16.57 | 16.61 | 16.49 | 16.56 | 120,769 | -0.01(-0.05%) |
Mar 20, 2014 | 16.40 | 16.74 | 16.40 | 16.57 | 45,629 | -0.07(-0.42%) |
Mar 19, 2014 | 16.98 | 16.98 | 16.59 | 16.64 | 32,882 | -0.28(-1.65%) |
Mar 18, 2014 | 15.92 | 16.96 | 15.85 | 16.92 | 104,817 | +0.91(+5.66%) |
Mar 17, 2014 | 16.12 | 16.12 | 15.99 | 16.01 | 39,776 | -0.03(-0.22%) |
Mar 14, 2014 | 15.96 | 16.12 | 15.96 | 16.05 | 37,278 | +0.09(+0.55%) |
Mar 13, 2014 | 15.98 | 16.12 | 15.80 | 15.96 | 52,831 | +0.04(+0.27%) |
Mar 12, 2014 | 16.16 | 16.26 | 15.88 | 15.92 | 68,246 | -0.29(-1.78%) |
Mar 11, 2014 | 16.17 | 16.29 | 15.99 | 16.20 | 29,941 | +0.02(+0.11%) |
Mar 10, 2014 | 16.21 | 16.39 | 15.98 | 16.19 | 52,239 | -0.11(-0.70%) |
Mar 07, 2014 | 16.50 | 16.57 | 16.26 | 16.30 | 69,672 | -0.09(-0.53%) |
Mar 06, 2014 | 16.46 | 16.54 | 16.34 | 16.39 | 23,660 | +0.00(+0.00%) |
Mar 05, 2014 | 16.67 | 16.67 | 16.20 | 16.39 | 52,081 | -0.26(-1.57%) |
Mar 04, 2014 | 16.46 | 16.70 | 16.40 | 16.65 | 85,335 | +0.33(+2.03%) |
Mar 03, 2014 | 16.24 | 16.53 | 16.13 | 16.32 | 24,878 | -0.11(-0.69%) |
Feb 28, 2014 | 16.51 | 16.57 | 15.92 | 16.43 | 48,894 | -0.03(-0.16%) |
Feb 27, 2014 | 16.12 | 16.59 | 16.12 | 16.46 | 38,342 | +0.24(+1.51%) |
Feb 26, 2014 | 16.12 | 16.35 | 15.97 | 16.21 | 49,409 | +0.17(+1.09%) |
Feb 25, 2014 | 15.99 | 16.13 | 15.94 | 16.04 | 44,155 | +0.05(+0.33%) |
Feb 24, 2014 | 15.87 | 16.08 | 15.79 | 15.99 | 58,927 | +0.06(+0.38%) |
Feb 21, 2014 | 15.87 | 16.01 | 15.75 | 15.92 | 38,951 | +0.11(+0.72%) |
Feb 20, 2014 | 15.72 | 15.87 | 15.70 | 15.81 | 21,671 | +0.10(+0.67%) |
Feb 19, 2014 | 16.19 | 16.27 | 15.70 | 15.71 | 41,484 | -0.58(-3.54%) |
Feb 18, 2014 | 16.12 | 16.45 | 16.02 | 16.28 | 57,011 | +0.24(+1.52%) |
Feb 14, 2014 | 16.22 | 16.04 | 16.04 | 16.04 | 34,285 | -0.14(-0.86%) |
Feb 13, 2014 | 15.84 | 16.23 | 15.84 | 16.18 | 50,215 | +0.26(+1.64%) |
Feb 12, 2014 | 15.60 | 15.96 | 15.39 | 15.92 | 70,789 | +0.40(+2.59%) |
Feb 11, 2014 | 15.36 | 15.65 | 15.36 | 15.51 | 87,432 | +0.25(+1.66%) |
Feb 10, 2014 | 15.23 | 15.40 | 15.20 | 15.26 | 61,704 | +0.03(+0.23%) |
Feb 07, 2014 | 15.39 | 15.47 | 15.17 | 15.23 | 108,755 | -0.16(-1.02%) |
Feb 06, 2014 | 15.26 | 15.62 | 15.17 | 15.38 | 118,114 | +0.03(+0.17%) |
Feb 05, 2014 | 14.84 | 15.40 | 14.84 | 15.36 | 78,668 | +0.38(+2.50%) |
Feb 04, 2014 | 15.34 | 15.90 | 14.87 | 14.98 | 107,581 | -0.24(-1.60%) |