Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.48 | 16.93 | 16.42 | 16.70 | 24,039 | +0.16(+0.97%) |
Apr 29, 2014 | 17.10 | 17.26 | 16.27 | 16.54 | 81,323 | -0.41(-2.42%) |
Apr 28, 2014 | 16.27 | 17.36 | 16.01 | 16.95 | 116,578 | +0.73(+4.50%) |
Apr 25, 2014 | 16.69 | 16.69 | 16.00 | 16.22 | 41,326 | -0.09(-0.55%) |
Apr 24, 2014 | 16.34 | 16.91 | 15.92 | 16.31 | 39,023 | +0.06(+0.37%) |
Apr 23, 2014 | 16.14 | 16.58 | 15.75 | 16.25 | 55,496 | +0.48(+3.04%) |
Apr 22, 2014 | 15.50 | 16.10 | 15.46 | 15.77 | 65,551 | -0.33(-2.05%) |
Apr 21, 2014 | 16.10 | 16.62 | 15.46 | 16.10 | 61,335 | -0.05(-0.31%) |
Apr 17, 2014 | 17.29 | 16.15 | 16.15 | 16.15 | 44,000 | +0.43(+2.74%) |
Apr 16, 2014 | 16.80 | 16.90 | 15.28 | 15.72 | 41,637 | -0.49(-3.02%) |
Apr 15, 2014 | 16.85 | 16.92 | 15.78 | 16.21 | 44,441 | -0.66(-3.91%) |
Apr 14, 2014 | 17.50 | 18.20 | 16.67 | 16.87 | 42,677 | -0.62(-3.54%) |
Apr 11, 2014 | 17.13 | 18.00 | 16.89 | 17.49 | 46,407 | -0.77(-4.22%) |
Apr 10, 2014 | 18.43 | 19.00 | 17.99 | 18.26 | 65,512 | -0.10(-0.54%) |
Apr 09, 2014 | 16.64 | 18.61 | 16.64 | 18.36 | 50,203 | +1.86(+11.27%) |
Apr 08, 2014 | 17.51 | 17.51 | 16.10 | 16.50 | 43,410 | -0.99(-5.66%) |
Apr 07, 2014 | 17.12 | 17.89 | 15.95 | 17.49 | 53,376 | +0.44(+2.58%) |
Apr 04, 2014 | 18.39 | 19.00 | 16.98 | 17.05 | 66,173 | -1.37(-7.44%) |
Apr 03, 2014 | 18.95 | 18.99 | 17.71 | 18.42 | 43,398 | -0.58(-3.05%) |
Apr 02, 2014 | 18.62 | 19.20 | 18.59 | 19.00 | 52,949 | +0.00(+0.00%) |
Apr 01, 2014 | 18.27 | 19.00 | 16.11 | 19.00 | 39,433 | +0.82(+4.51%) |
Mar 31, 2014 | 18.66 | 18.88 | 17.95 | 18.18 | 65,273 | -0.41(-2.21%) |
Mar 28, 2014 | 18.30 | 19.00 | 18.29 | 18.59 | 17,942 | -0.11(-0.59%) |
Mar 27, 2014 | 17.50 | 18.91 | 16.02 | 18.70 | 25,027 | +0.78(+4.35%) |
Mar 26, 2014 | 18.81 | 18.99 | 17.70 | 17.92 | 51,508 | -0.81(-4.32%) |
Mar 25, 2014 | 19.04 | 19.04 | 18.11 | 18.73 | 81,669 | -0.25(-1.32%) |
Mar 24, 2014 | 18.43 | 19.14 | 17.36 | 18.98 | 43,316 | +0.42(+2.26%) |
Mar 21, 2014 | 19.80 | 19.80 | 17.30 | 18.56 | 510,355 | -1.22(-6.17%) |
Mar 20, 2014 | 19.31 | 20.00 | 19.31 | 19.78 | 59,373 | +0.39(+2.01%) |
Mar 19, 2014 | 19.36 | 19.66 | 19.01 | 19.39 | 84,916 | -0.01(-0.05%) |
Mar 18, 2014 | 18.26 | 19.49 | 18.06 | 19.40 | 158,035 | +1.12(+6.13%) |
Mar 17, 2014 | 19.67 | 20.47 | 17.75 | 18.28 | 130,170 | -1.72(-8.60%) |
Mar 14, 2014 | 20.24 | 20.50 | 19.32 | 20.00 | 73,029 | -0.25(-1.23%) |
Mar 13, 2014 | 20.30 | 21.26 | 19.85 | 20.25 | 87,001 | +0.00(+0.00%) |
Mar 12, 2014 | 20.29 | 20.97 | 19.26 | 20.25 | 100,456 | +0.16(+0.80%) |
Mar 11, 2014 | 19.66 | 20.50 | 19.60 | 20.09 | 128,805 | +0.50(+2.55%) |
Mar 10, 2014 | 19.50 | 19.78 | 18.75 | 19.59 | 83,174 | +0.47(+2.46%) |
Mar 07, 2014 | 18.34 | 19.50 | 18.00 | 19.12 | 92,661 | +0.82(+4.48%) |
Mar 06, 2014 | 17.99 | 18.58 | 17.60 | 18.30 | 91,182 | +0.86(+4.93%) |
Mar 05, 2014 | 17.70 | 18.40 | 16.34 | 17.44 | 132,337 | -0.16(-0.91%) |
Mar 04, 2014 | 16.93 | 18.19 | 16.92 | 17.60 | 70,856 | +0.62(+3.65%) |
Mar 03, 2014 | 17.57 | 17.57 | 16.00 | 16.98 | 69,611 | +0.75(+4.62%) |
Feb 28, 2014 | 16.39 | 17.37 | 15.90 | 16.23 | 40,290 | -0.36(-2.17%) |
Feb 27, 2014 | 16.50 | 16.60 | 16.29 | 16.59 | 67,429 | +0.10(+0.61%) |
Feb 26, 2014 | 16.85 | 16.90 | 16.38 | 16.49 | 81,191 | -0.18(-1.08%) |
Feb 25, 2014 | 16.72 | 16.85 | 16.39 | 16.67 | 39,522 | -0.10(-0.60%) |
Feb 24, 2014 | 16.70 | 16.90 | 16.24 | 16.77 | 57,654 | +0.53(+3.26%) |
Feb 21, 2014 | 16.48 | 16.48 | 16.14 | 16.24 | 17,078 | -0.06(-0.37%) |
Feb 20, 2014 | 16.85 | 16.85 | 16.25 | 16.30 | 42,572 | -0.48(-2.86%) |
Feb 19, 2014 | 16.95 | 17.00 | 16.63 | 16.78 | 39,047 | -0.10(-0.59%) |
Feb 18, 2014 | 16.66 | 17.00 | 16.50 | 16.88 | 33,665 | +0.08(+0.48%) |
Feb 14, 2014 | 16.86 | 16.80 | 16.80 | 16.80 | 40,300 | -0.19(-1.12%) |
Feb 13, 2014 | 16.87 | 17.00 | 16.79 | 16.99 | 41,317 | +0.00(+0.00%) |
Feb 12, 2014 | 16.94 | 17.02 | 16.65 | 16.99 | 48,400 | +0.22(+1.31%) |
Feb 11, 2014 | 16.60 | 17.00 | 16.51 | 16.77 | 110,200 | -0.21(-1.24%) |
Feb 10, 2014 | 16.93 | 17.45 | 16.60 | 16.98 | 79,774 | +0.18(+1.10%) |
Feb 07, 2014 | 17.83 | 17.83 | 15.80 | 16.80 | 60,027 | -0.09(-0.56%) |
Feb 06, 2014 | 18.81 | 18.98 | 16.75 | 16.89 | 219,522 | -1.57(-8.50%) |
Feb 05, 2014 | 19.75 | 19.75 | 18.00 | 18.46 | 57,897 | -0.54(-2.84%) |
Feb 04, 2014 | 19.50 | 19.50 | 18.70 | 19.00 | 162,556 | -1.00(-5.00%) |