Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.44 | 19.77 | 19.14 | 19.56 | 117,528 | +0.16(+0.82%) |
Apr 29, 2014 | 19.57 | 19.85 | 19.14 | 19.40 | 148,122 | -0.03(-0.15%) |
Apr 28, 2014 | 19.78 | 19.95 | 19.33 | 19.43 | 264,530 | -0.23(-1.17%) |
Apr 25, 2014 | 19.75 | 20.49 | 19.56 | 19.66 | 1,028,513 | +1.59(+8.80%) |
Apr 24, 2014 | 18.38 | 18.44 | 17.94 | 18.07 | 191,183 | -0.16(-0.88%) |
Apr 23, 2014 | 18.13 | 18.36 | 17.92 | 18.23 | 178,259 | +0.07(+0.39%) |
Apr 22, 2014 | 17.37 | 18.21 | 17.28 | 18.16 | 258,484 | +0.78(+4.49%) |
Apr 21, 2014 | 17.28 | 17.51 | 17.18 | 17.38 | 59,852 | +0.16(+0.93%) |
Apr 17, 2014 | 16.85 | 17.22 | 17.22 | 17.22 | 120,500 | +0.32(+1.89%) |
Apr 16, 2014 | 16.76 | 16.92 | 16.56 | 16.90 | 184,919 | +0.19(+1.14%) |
Apr 15, 2014 | 16.92 | 16.92 | 16.34 | 16.71 | 137,325 | -0.20(-1.18%) |
Apr 14, 2014 | 17.06 | 17.06 | 16.53 | 16.91 | 131,340 | +0.01(+0.06%) |
Apr 11, 2014 | 17.05 | 17.25 | 16.86 | 16.90 | 148,265 | -0.31(-1.80%) |
Apr 10, 2014 | 17.64 | 17.65 | 17.06 | 17.21 | 150,233 | -0.44(-2.49%) |
Apr 09, 2014 | 17.32 | 17.74 | 17.25 | 17.65 | 102,895 | +0.36(+2.08%) |
Apr 08, 2014 | 17.44 | 17.55 | 17.15 | 17.29 | 143,168 | -0.07(-0.40%) |
Apr 07, 2014 | 17.79 | 17.79 | 17.19 | 17.36 | 98,112 | -0.46(-2.58%) |
Apr 04, 2014 | 18.51 | 18.51 | 17.79 | 17.82 | 184,422 | -0.58(-3.15%) |
Apr 03, 2014 | 18.34 | 18.63 | 18.30 | 18.40 | 174,351 | +0.07(+0.38%) |
Apr 02, 2014 | 18.24 | 18.38 | 18.06 | 18.33 | 122,291 | +0.12(+0.66%) |
Apr 01, 2014 | 18.37 | 18.75 | 18.05 | 18.21 | 244,089 | -0.11(-0.60%) |
Mar 31, 2014 | 18.49 | 19.16 | 18.03 | 18.32 | 557,805 | +1.15(+6.70%) |
Mar 28, 2014 | 17.20 | 17.53 | 17.05 | 17.17 | 151,635 | +0.01(+0.06%) |
Mar 27, 2014 | 17.10 | 17.27 | 16.85 | 17.16 | 122,316 | +0.05(+0.29%) |
Mar 26, 2014 | 17.51 | 17.66 | 17.09 | 17.11 | 128,157 | -0.30(-1.72%) |
Mar 25, 2014 | 17.44 | 17.74 | 17.37 | 17.41 | 79,397 | +0.01(+0.06%) |
Mar 24, 2014 | 17.55 | 17.72 | 17.19 | 17.40 | 178,062 | -0.10(-0.57%) |
Mar 21, 2014 | 17.52 | 17.74 | 17.40 | 17.50 | 136,098 | +0.00(+0.00%) |
Mar 20, 2014 | 17.23 | 17.57 | 17.08 | 17.50 | 114,870 | +0.20(+1.16%) |
Mar 19, 2014 | 17.34 | 17.45 | 17.10 | 17.30 | 158,504 | +0.04(+0.23%) |
Mar 18, 2014 | 17.22 | 17.40 | 17.15 | 17.26 | 257,641 | +0.01(+0.06%) |
Mar 17, 2014 | 17.09 | 17.37 | 17.01 | 17.25 | 215,494 | +0.15(+0.88%) |
Mar 14, 2014 | 17.17 | 17.21 | 16.95 | 17.10 | 215,482 | -0.16(-0.93%) |
Mar 13, 2014 | 17.40 | 17.50 | 17.13 | 17.26 | 262,951 | -0.13(-0.75%) |
Mar 12, 2014 | 17.02 | 17.67 | 16.84 | 17.39 | 367,678 | +0.35(+2.05%) |
Mar 11, 2014 | 17.20 | 17.22 | 16.96 | 17.04 | 382,024 | -0.04(-0.23%) |
Mar 10, 2014 | 16.92 | 17.08 | 16.85 | 17.08 | 223,013 | +0.20(+1.18%) |
Mar 07, 2014 | 16.83 | 16.91 | 16.62 | 16.88 | 199,096 | +0.06(+0.36%) |
Mar 06, 2014 | 16.60 | 16.95 | 16.40 | 16.82 | 271,736 | +0.32(+1.94%) |
Mar 05, 2014 | 16.20 | 16.70 | 16.15 | 16.50 | 357,710 | +0.34(+2.10%) |
Mar 04, 2014 | 16.28 | 16.74 | 16.10 | 16.16 | 351,212 | +0.06(+0.37%) |
Mar 03, 2014 | 15.86 | 16.22 | 15.54 | 16.10 | 377,136 | +0.18(+1.13%) |
Feb 28, 2014 | 16.02 | 16.32 | 15.90 | 15.92 | 252,787 | -0.06(-0.38%) |
Feb 27, 2014 | 16.13 | 16.27 | 15.90 | 15.98 | 242,744 | -0.18(-1.11%) |
Feb 26, 2014 | 16.20 | 16.44 | 16.01 | 16.16 | 436,018 | +0.03(+0.19%) |
Feb 25, 2014 | 16.55 | 16.75 | 16.00 | 16.13 | 489,812 | -0.43(-2.60%) |
Feb 24, 2014 | 16.69 | 16.78 | 16.45 | 16.56 | 206,495 | -0.13(-0.78%) |
Feb 21, 2014 | 16.95 | 17.36 | 16.60 | 16.69 | 216,877 | -0.12(-0.71%) |
Feb 20, 2014 | 16.74 | 16.94 | 16.57 | 16.81 | 145,506 | +0.18(+1.08%) |
Feb 19, 2014 | 16.53 | 16.72 | 16.48 | 16.63 | 147,923 | +0.03(+0.18%) |
Feb 18, 2014 | 16.41 | 16.68 | 16.27 | 16.60 | 337,959 | +0.06(+0.36%) |
Feb 14, 2014 | 16.85 | 16.54 | 16.54 | 16.54 | 248,700 | -0.29(-1.72%) |
Feb 13, 2014 | 16.24 | 16.95 | 16.24 | 16.83 | 356,749 | +0.48(+2.94%) |
Feb 12, 2014 | 16.56 | 16.75 | 16.18 | 16.35 | 250,769 | -0.24(-1.45%) |
Feb 11, 2014 | 17.07 | 17.14 | 16.39 | 16.59 | 533,513 | -0.52(-3.04%) |
Feb 10, 2014 | 17.17 | 17.50 | 16.90 | 17.11 | 489,138 | -0.12(-0.70%) |
Feb 07, 2014 | 17.25 | 17.50 | 15.81 | 17.23 | 840,227 | -0.98(-5.38%) |
Feb 06, 2014 | 18.64 | 18.88 | 17.58 | 18.21 | 388,220 | -0.39(-2.10%) |
Feb 05, 2014 | 18.75 | 18.91 | 18.17 | 18.60 | 183,326 | -0.27(-1.43%) |
Feb 04, 2014 | 19.25 | 19.43 | 18.79 | 18.87 | 135,919 | -0.54(-2.78%) |