Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.02 | 15.49 | 15.02 | 15.23 | 31,776 | +0.05(+0.33%) |
Apr 29, 2014 | 14.75 | 15.25 | 14.75 | 15.18 | 17,658 | +0.29(+1.91%) |
Apr 28, 2014 | 14.73 | 15.20 | 14.39 | 14.89 | 26,063 | +0.15(+1.05%) |
Apr 25, 2014 | 16.00 | 16.13 | 13.25 | 14.74 | 78,109 | -1.99(-11.89%) |
Apr 24, 2014 | 17.46 | 17.46 | 16.73 | 16.73 | 16,249 | -0.55(-3.18%) |
Apr 23, 2014 | 17.30 | 17.49 | 17.09 | 17.28 | 11,238 | -0.10(-0.58%) |
Apr 22, 2014 | 17.55 | 17.55 | 17.24 | 17.38 | 11,106 | -0.17(-0.97%) |
Apr 21, 2014 | 17.33 | 17.59 | 17.03 | 17.55 | 15,920 | +0.22(+1.27%) |
Apr 17, 2014 | 17.57 | 17.33 | 17.33 | 17.33 | 7,500 | -0.24(-1.37%) |
Apr 16, 2014 | 17.11 | 17.57 | 17.11 | 17.57 | 29,692 | +0.58(+3.41%) |
Apr 15, 2014 | 17.41 | 17.41 | 16.85 | 16.99 | 5,948 | -0.25(-1.45%) |
Apr 14, 2014 | 16.80 | 17.38 | 16.50 | 17.24 | 21,353 | +0.29(+1.71%) |
Apr 11, 2014 | 17.48 | 17.48 | 16.81 | 16.95 | 5,371 | -0.55(-3.14%) |
Apr 10, 2014 | 17.44 | 17.54 | 17.28 | 17.50 | 12,857 | +0.17(+0.98%) |
Apr 09, 2014 | 17.17 | 17.49 | 16.76 | 17.33 | 30,491 | +0.33(+1.94%) |
Apr 08, 2014 | 16.81 | 17.20 | 16.75 | 17.00 | 9,562 | +0.30(+1.80%) |
Apr 07, 2014 | 16.77 | 17.15 | 16.70 | 16.70 | 18,131 | -0.05(-0.30%) |
Apr 04, 2014 | 17.11 | 17.11 | 16.75 | 16.75 | 4,935 | -0.09(-0.53%) |
Apr 03, 2014 | 17.05 | 17.05 | 16.75 | 16.84 | 12,946 | -0.23(-1.35%) |
Apr 02, 2014 | 17.20 | 17.48 | 16.90 | 17.07 | 16,846 | -0.13(-0.76%) |
Apr 01, 2014 | 16.62 | 17.34 | 16.62 | 17.20 | 32,235 | +0.84(+5.13%) |
Mar 31, 2014 | 16.36 | 16.59 | 16.27 | 16.36 | 14,545 | +0.10(+0.62%) |
Mar 28, 2014 | 16.37 | 16.42 | 16.25 | 16.26 | 12,469 | +0.04(+0.25%) |
Mar 27, 2014 | 16.36 | 16.36 | 16.22 | 16.22 | 6,282 | -0.03(-0.18%) |
Mar 26, 2014 | 16.25 | 16.40 | 16.25 | 16.25 | 9,698 | +0.04(+0.25%) |
Mar 25, 2014 | 16.34 | 16.58 | 16.21 | 16.21 | 7,432 | -0.10(-0.61%) |
Mar 24, 2014 | 16.44 | 16.73 | 16.31 | 16.31 | 4,843 | +0.01(+0.06%) |
Mar 21, 2014 | 16.20 | 16.38 | 16.15 | 16.30 | 21,809 | -0.07(-0.43%) |
Mar 20, 2014 | 16.53 | 16.68 | 16.20 | 16.37 | 23,132 | -0.10(-0.61%) |
Mar 19, 2014 | 16.22 | 16.47 | 16.16 | 16.47 | 16,789 | +0.37(+2.30%) |
Mar 18, 2014 | 16.05 | 16.24 | 15.55 | 16.10 | 24,407 | +0.30(+1.90%) |
Mar 17, 2014 | 16.01 | 16.17 | 15.50 | 15.80 | 25,025 | +0.17(+1.09%) |
Mar 14, 2014 | 16.40 | 16.78 | 15.55 | 15.63 | 49,614 | -0.77(-4.70%) |
Mar 13, 2014 | 16.79 | 16.88 | 16.40 | 16.40 | 4,402 | -0.32(-1.91%) |
Mar 12, 2014 | 16.69 | 16.85 | 16.42 | 16.72 | 20,237 | +0.22(+1.33%) |
Mar 11, 2014 | 16.94 | 16.98 | 16.50 | 16.50 | 5,929 | -0.30(-1.79%) |
Mar 10, 2014 | 16.17 | 16.89 | 16.17 | 16.80 | 18,043 | +0.50(+3.07%) |
Mar 07, 2014 | 16.70 | 16.70 | 16.11 | 16.30 | 22,563 | -0.30(-1.81%) |
Mar 06, 2014 | 16.75 | 16.75 | 16.46 | 16.60 | 8,970 | -0.11(-0.66%) |
Mar 05, 2014 | 16.70 | 16.74 | 16.38 | 16.71 | 8,540 | +0.15(+0.91%) |
Mar 04, 2014 | 16.43 | 16.87 | 16.17 | 16.56 | 27,210 | +0.26(+1.60%) |
Mar 03, 2014 | 16.31 | 16.50 | 16.20 | 16.30 | 23,577 | +0.11(+0.68%) |
Feb 28, 2014 | 16.25 | 16.49 | 16.05 | 16.19 | 5,928 | -0.14(-0.86%) |
Feb 27, 2014 | 16.93 | 16.93 | 16.20 | 16.33 | 9,436 | -0.47(-2.80%) |
Feb 26, 2014 | 16.87 | 16.91 | 16.51 | 16.80 | 8,211 | +0.03(+0.18%) |
Feb 25, 2014 | 16.64 | 16.90 | 16.47 | 16.77 | 10,237 | +0.30(+1.82%) |
Feb 24, 2014 | 16.48 | 16.92 | 15.55 | 16.47 | 56,698 | +0.92(+5.92%) |
Feb 21, 2014 | 16.23 | 16.23 | 15.55 | 15.55 | 10,871 | -0.55(-3.42%) |
Feb 20, 2014 | 15.88 | 16.22 | 15.72 | 16.10 | 6,616 | +0.38(+2.42%) |
Feb 19, 2014 | 15.75 | 16.24 | 15.67 | 15.72 | 9,441 | +0.06(+0.38%) |
Feb 18, 2014 | 15.25 | 16.31 | 15.08 | 15.66 | 22,402 | +0.61(+4.05%) |
Feb 14, 2014 | 15.13 | 15.05 | 15.05 | 15.05 | 3,200 | +0.01(+0.07%) |
Feb 13, 2014 | 15.21 | 15.21 | 14.87 | 15.04 | 3,131 | -0.18(-1.18%) |
Feb 12, 2014 | 15.70 | 15.70 | 15.11 | 15.22 | 4,008 | +0.24(+1.60%) |
Feb 11, 2014 | 14.96 | 15.06 | 14.79 | 14.98 | 4,243 | +0.20(+1.35%) |
Feb 10, 2014 | 14.82 | 15.51 | 14.55 | 14.78 | 13,614 | +0.07(+0.48%) |
Feb 07, 2014 | 14.64 | 15.11 | 14.37 | 14.71 | 17,412 | +0.04(+0.27%) |
Feb 06, 2014 | 14.70 | 14.83 | 14.54 | 14.67 | 8,687 | -0.15(-1.01%) |
Feb 05, 2014 | 14.84 | 14.95 | 14.60 | 14.82 | 9,378 | -0.19(-1.27%) |
Feb 04, 2014 | 15.10 | 15.10 | 14.89 | 15.01 | 16,674 | -0.22(-1.44%) |