Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.28 | 16.37 | 16.19 | 16.37 | 47,941 | +0.06(+0.35%) |
Apr 29, 2014 | 16.38 | 16.55 | 16.25 | 16.31 | 14,942 | -0.07(-0.40%) |
Apr 28, 2014 | 16.38 | 16.38 | 16.21 | 16.38 | 16,619 | +0.00(+0.00%) |
Apr 25, 2014 | 16.15 | 17.00 | 16.10 | 16.38 | 76,346 | +0.19(+1.17%) |
Apr 24, 2014 | 16.19 | 16.19 | 16.14 | 16.19 | 1,870 | +0.00(+0.00%) |
Apr 23, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 2,606 | +0.05(+0.29%) |
Apr 22, 2014 | 16.19 | 16.19 | 16.12 | 16.14 | 6,012 | -0.14(-0.87%) |
Apr 21, 2014 | 16.16 | 16.29 | 16.14 | 16.28 | 7,386 | +0.04(+0.23%) |
Apr 17, 2014 | 16.09 | 16.24 | 16.24 | 16.24 | 11,409 | +0.15(+0.94%) |
Apr 16, 2014 | 16.19 | 16.19 | 16.09 | 16.09 | 4,445 | -0.03(-0.18%) |
Apr 15, 2014 | 16.15 | 16.26 | 16.12 | 16.12 | 1,896 | +0.01(+0.06%) |
Apr 14, 2014 | 16.21 | 16.28 | 16.09 | 16.11 | 9,244 | -0.04(-0.23%) |
Apr 11, 2014 | 16.29 | 16.29 | 16.15 | 16.15 | 740 | +0.01(+0.06%) |
Apr 10, 2014 | 16.12 | 16.14 | 16.12 | 16.14 | 3,278 | +0.02(+0.12%) |
Apr 09, 2014 | 16.14 | 16.26 | 16.12 | 16.12 | 5,892 | -0.04(-0.23%) |
Apr 08, 2014 | 16.14 | 16.28 | 16.11 | 16.16 | 8,351 | +0.02(+0.12%) |
Apr 07, 2014 | 16.28 | 16.28 | 16.09 | 16.14 | 4,777 | -0.15(-0.93%) |
Apr 04, 2014 | 16.28 | 16.36 | 16.28 | 16.29 | 2,272 | +0.03(+0.17%) |
Apr 03, 2014 | 16.17 | 16.28 | 16.12 | 16.26 | 4,324 | +0.03(+0.17%) |
Apr 02, 2014 | 16.21 | 16.27 | 16.09 | 16.23 | 14,146 | -0.09(-0.52%) |
Apr 01, 2014 | 16.14 | 16.32 | 16.09 | 16.32 | 2,982 | +0.08(+0.47%) |
Mar 31, 2014 | 16.25 | 16.30 | 16.09 | 16.24 | 46,764 | +0.12(+0.76%) |
Mar 28, 2014 | 16.27 | 16.34 | 16.12 | 16.12 | 5,781 | -0.25(-1.50%) |
Mar 27, 2014 | 16.38 | 16.38 | 16.31 | 16.37 | 2,691 | +0.08(+0.46%) |
Mar 26, 2014 | 16.32 | 16.36 | 16.29 | 16.29 | 4,724 | -0.09(-0.52%) |
Mar 25, 2014 | 16.37 | 16.38 | 16.31 | 16.38 | 8,965 | +0.04(+0.23%) |
Mar 24, 2014 | 16.27 | 16.38 | 16.27 | 16.34 | 7,813 | +0.25(+1.53%) |
Mar 21, 2014 | 16.27 | 16.42 | 16.09 | 16.09 | 50,702 | -0.23(-1.39%) |
Mar 20, 2014 | 16.32 | 16.38 | 16.24 | 16.32 | 8,141 | +0.03(+0.17%) |
Mar 19, 2014 | 16.26 | 16.38 | 16.17 | 16.29 | 12,477 | +0.11(+0.70%) |
Mar 18, 2014 | 16.20 | 16.37 | 16.18 | 16.18 | 8,723 | +0.08(+0.47%) |
Mar 17, 2014 | 16.23 | 16.23 | 16.10 | 16.10 | 6,527 | -0.13(-0.82%) |
Mar 14, 2014 | 16.20 | 16.37 | 16.19 | 16.23 | 5,888 | +0.02(+0.12%) |
Mar 13, 2014 | 16.38 | 16.38 | 16.22 | 16.22 | 4,509 | -0.16(-0.98%) |
Mar 12, 2014 | 16.32 | 16.38 | 16.24 | 16.38 | 4,721 | +0.00(+0.00%) |
Mar 11, 2014 | 16.38 | 16.45 | 16.32 | 16.38 | 28,138 | +0.00(+0.00%) |
Mar 10, 2014 | 16.32 | 16.38 | 16.15 | 16.38 | 18,961 | +0.00(+0.00%) |
Mar 07, 2014 | 16.30 | 16.38 | 16.28 | 16.38 | 2,342 | +0.01(+0.06%) |
Mar 06, 2014 | 16.38 | 16.39 | 16.28 | 16.37 | 15,794 | -0.01(-0.06%) |
Mar 05, 2014 | 16.28 | 16.38 | 16.28 | 16.38 | 3,339 | +0.01(+0.06%) |
Mar 04, 2014 | 16.28 | 16.37 | 16.09 | 16.37 | 21,069 | +0.09(+0.52%) |
Mar 03, 2014 | 16.34 | 16.38 | 16.20 | 16.28 | 14,618 | -0.09(-0.58%) |
Feb 28, 2014 | 16.38 | 16.55 | 16.34 | 16.38 | 28,017 | +0.01(+0.06%) |
Feb 27, 2014 | 16.31 | 16.38 | 16.31 | 16.37 | 12,258 | +0.09(+0.52%) |
Feb 26, 2014 | 16.29 | 16.38 | 16.17 | 16.28 | 27,141 | -0.09(-0.58%) |
Feb 25, 2014 | 16.27 | 16.38 | 16.19 | 16.38 | 10,880 | +0.00(+0.00%) |
Feb 24, 2014 | 16.27 | 16.38 | 16.23 | 16.38 | 15,737 | +0.14(+0.87%) |
Feb 21, 2014 | 16.33 | 16.33 | 16.23 | 16.23 | 46,157 | -0.06(-0.35%) |
Feb 20, 2014 | 16.26 | 16.38 | 16.25 | 16.29 | 13,440 | -0.03(-0.17%) |
Feb 19, 2014 | 16.24 | 16.38 | 16.23 | 16.32 | 20,339 | -0.06(-0.35%) |
Feb 18, 2014 | 16.38 | 16.38 | 16.23 | 16.38 | 10,542 | +0.00(+0.00%) |
Feb 14, 2014 | 16.20 | 16.38 | 16.38 | 16.38 | 15,106 | +0.10(+0.64%) |
Feb 13, 2014 | 16.16 | 16.28 | 16.14 | 16.27 | 20,930 | +0.12(+0.76%) |
Feb 12, 2014 | 16.19 | 16.28 | 16.15 | 16.15 | 4,526 | -0.06(-0.35%) |
Feb 11, 2014 | 16.14 | 16.26 | 16.14 | 16.21 | 15,667 | +0.03(+0.18%) |
Feb 10, 2014 | 16.18 | 16.19 | 16.11 | 16.18 | 9,246 | +0.04(+0.23%) |
Feb 07, 2014 | 16.10 | 16.19 | 16.10 | 16.14 | 19,628 | -0.05(-0.29%) |
Feb 06, 2014 | 16.21 | 16.21 | 16.11 | 16.19 | 27,366 | +0.05(+0.29%) |
Feb 05, 2014 | 16.28 | 16.28 | 16.14 | 16.14 | 10,969 | -0.09(-0.58%) |
Feb 04, 2014 | 16.19 | 16.23 | 16.14 | 16.23 | 7,255 | +0.05(+0.29%) |