Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.59 | 17.67 | 17.46 | 17.64 | 1,479,051 | -0.32(-1.78%) |
Apr 29, 2014 | 17.98 | 18.05 | 17.91 | 17.96 | 993,686 | +0.01(+0.06%) |
Apr 28, 2014 | 17.87 | 17.98 | 17.69 | 17.95 | 1,437,781 | +0.08(+0.45%) |
Apr 25, 2014 | 17.93 | 17.99 | 17.77 | 17.87 | 1,178,778 | -0.28(-1.54%) |
Apr 24, 2014 | 18.16 | 18.19 | 17.85 | 18.15 | 2,610,556 | -0.51(-2.73%) |
Apr 23, 2014 | 18.73 | 18.74 | 18.62 | 18.66 | 724,375 | -0.02(-0.11%) |
Apr 22, 2014 | 18.64 | 18.75 | 18.57 | 18.68 | 1,474,841 | -0.32(-1.68%) |
Apr 21, 2014 | 18.81 | 19.05 | 18.80 | 19.00 | 1,293,723 | +0.29(+1.55%) |
Apr 17, 2014 | 18.80 | 18.71 | 18.71 | 18.71 | 961,800 | -0.07(-0.37%) |
Apr 16, 2014 | 18.75 | 18.81 | 18.66 | 18.78 | 1,027,121 | +0.23(+1.24%) |
Apr 15, 2014 | 18.58 | 18.64 | 18.33 | 18.55 | 1,313,397 | -0.04(-0.22%) |
Apr 14, 2014 | 18.60 | 18.72 | 18.50 | 18.59 | 1,076,994 | +0.21(+1.14%) |
Apr 11, 2014 | 18.33 | 18.41 | 18.28 | 18.38 | 1,265,935 | +0.23(+1.27%) |
Apr 10, 2014 | 18.49 | 18.55 | 18.13 | 18.15 | 2,540,406 | -0.67(-3.56%) |
Apr 09, 2014 | 18.68 | 18.87 | 18.56 | 18.82 | 1,143,712 | -0.08(-0.42%) |
Apr 08, 2014 | 18.92 | 19.01 | 18.86 | 18.90 | 1,796,268 | -0.15(-0.79%) |
Apr 07, 2014 | 19.18 | 19.26 | 18.92 | 19.05 | 1,821,927 | +0.02(+0.11%) |
Apr 04, 2014 | 19.26 | 19.34 | 18.95 | 19.03 | 1,378,645 | -0.06(-0.31%) |
Apr 03, 2014 | 19.25 | 19.28 | 18.95 | 19.09 | 1,856,316 | -0.20(-1.04%) |
Apr 02, 2014 | 19.19 | 19.34 | 19.08 | 19.29 | 1,442,463 | -0.15(-0.77%) |
Apr 01, 2014 | 19.42 | 19.46 | 19.29 | 19.44 | 2,230,045 | +0.32(+1.67%) |
Mar 31, 2014 | 19.12 | 19.25 | 19.08 | 19.12 | 2,966,906 | +0.47(+2.52%) |
Mar 28, 2014 | 18.60 | 18.79 | 18.60 | 18.65 | 2,966,112 | +0.38(+2.08%) |
Mar 27, 2014 | 18.32 | 18.39 | 18.18 | 18.27 | 2,873,563 | +0.22(+1.22%) |
Mar 26, 2014 | 18.31 | 18.40 | 18.02 | 18.05 | 2,317,295 | -0.20(-1.10%) |
Mar 25, 2014 | 17.96 | 18.25 | 17.92 | 18.25 | 3,361,920 | +0.60(+3.40%) |
Mar 24, 2014 | 17.74 | 17.78 | 17.54 | 17.65 | 2,850,356 | -0.11(-0.62%) |
Mar 21, 2014 | 17.61 | 17.85 | 17.61 | 17.76 | 4,025,212 | +0.15(+0.85%) |
Mar 20, 2014 | 17.32 | 17.62 | 17.31 | 17.61 | 3,191,982 | +0.46(+2.68%) |
Mar 19, 2014 | 17.17 | 17.35 | 17.04 | 17.15 | 3,527,206 | +0.00(+0.00%) |
Mar 18, 2014 | 16.98 | 17.21 | 16.92 | 17.15 | 1,939,592 | -0.07(-0.41%) |
Mar 17, 2014 | 17.15 | 17.34 | 17.15 | 17.22 | 1,202,058 | +0.05(+0.29%) |
Mar 14, 2014 | 17.26 | 17.33 | 17.12 | 17.17 | 3,085,464 | -0.46(-2.61%) |
Mar 13, 2014 | 17.88 | 17.89 | 17.50 | 17.63 | 2,433,232 | -0.21(-1.18%) |
Mar 12, 2014 | 17.73 | 17.85 | 17.69 | 17.84 | 1,514,536 | -0.01(-0.06%) |
Mar 11, 2014 | 18.04 | 18.04 | 17.77 | 17.85 | 1,681,233 | -0.19(-1.05%) |
Mar 10, 2014 | 18.13 | 18.17 | 17.86 | 18.04 | 1,603,695 | +0.09(+0.50%) |
Mar 07, 2014 | 17.93 | 17.99 | 17.72 | 17.95 | 1,523,411 | +0.09(+0.50%) |
Mar 06, 2014 | 17.89 | 17.92 | 17.82 | 17.86 | 1,602,522 | +0.38(+2.17%) |
Mar 05, 2014 | 17.47 | 17.59 | 17.43 | 17.48 | 1,002,426 | +0.12(+0.69%) |
Mar 04, 2014 | 17.43 | 17.52 | 17.31 | 17.36 | 1,457,231 | +0.15(+0.87%) |
Mar 03, 2014 | 17.20 | 17.28 | 17.04 | 17.21 | 1,822,632 | -0.34(-1.94%) |
Feb 28, 2014 | 17.53 | 17.66 | 17.43 | 17.55 | 2,202,363 | +0.03(+0.17%) |
Feb 27, 2014 | 17.38 | 17.64 | 17.27 | 17.52 | 3,096,099 | +0.14(+0.81%) |
Feb 26, 2014 | 17.35 | 17.53 | 17.16 | 17.38 | 1,757,006 | +0.10(+0.58%) |
Feb 25, 2014 | 17.26 | 17.35 | 17.17 | 17.28 | 1,950,773 | -0.12(-0.69%) |
Feb 24, 2014 | 17.39 | 17.48 | 17.32 | 17.40 | 1,962,420 | +0.28(+1.64%) |
Feb 21, 2014 | 17.24 | 17.33 | 17.12 | 17.12 | 1,403,455 | -0.05(-0.29%) |
Feb 20, 2014 | 17.10 | 17.22 | 16.98 | 17.17 | 1,791,726 | +0.10(+0.59%) |
Feb 19, 2014 | 17.11 | 17.25 | 17.02 | 17.07 | 2,655,435 | -0.27(-1.56%) |
Feb 18, 2014 | 17.30 | 17.39 | 17.20 | 17.34 | 1,832,562 | +0.28(+1.64%) |
Feb 14, 2014 | 16.79 | 17.06 | 17.06 | 17.06 | 4,011,900 | -0.14(-0.81%) |
Feb 13, 2014 | 16.84 | 17.28 | 16.75 | 17.20 | 4,259,189 | -0.12(-0.69%) |
Feb 12, 2014 | 17.12 | 17.36 | 17.11 | 17.32 | 2,781,061 | +0.21(+1.23%) |
Feb 11, 2014 | 16.80 | 17.18 | 16.74 | 17.11 | 4,863,102 | +0.43(+2.58%) |
Feb 10, 2014 | 16.70 | 16.79 | 16.52 | 16.68 | 2,218,832 | -0.14(-0.83%) |
Feb 07, 2014 | 16.73 | 16.87 | 16.52 | 16.82 | 3,625,593 | +0.30(+1.82%) |
Feb 06, 2014 | 15.45 | 16.74 | 15.45 | 16.52 | 6,322,615 | +0.62(+3.90%) |
Feb 05, 2014 | 15.86 | 15.96 | 15.67 | 15.90 | 2,812,908 | -0.20(-1.24%) |
Feb 04, 2014 | 15.28 | 16.34 | 15.28 | 16.10 | 7,937,064 | +0.85(+5.57%) |