Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.13 | 17.13 | 17.05 | 17.10 | 103,956 | -0.14(-0.83%) |
Apr 29, 2014 | 17.19 | 17.26 | 17.12 | 17.24 | 162,263 | +0.25(+1.47%) |
Apr 28, 2014 | 16.97 | 17.02 | 16.91 | 16.99 | 136,125 | +0.19(+1.12%) |
Apr 25, 2014 | 16.60 | 16.83 | 16.60 | 16.80 | 281,861 | -0.60(-3.44%) |
Apr 24, 2014 | 17.36 | 17.42 | 17.29 | 17.40 | 102,379 | +0.31(+1.83%) |
Apr 23, 2014 | 17.19 | 17.19 | 17.08 | 17.09 | 221,832 | -0.11(-0.62%) |
Apr 22, 2014 | 17.06 | 17.25 | 17.05 | 17.19 | 144,687 | +0.32(+1.91%) |
Apr 21, 2014 | 16.88 | 16.89 | 16.77 | 16.87 | 146,635 | -0.02(-0.11%) |
Apr 17, 2014 | 16.86 | 16.89 | 16.89 | 16.89 | 96,057 | -0.04(-0.26%) |
Apr 16, 2014 | 16.89 | 16.95 | 16.82 | 16.94 | 129,551 | +0.03(+0.16%) |
Apr 15, 2014 | 16.99 | 17.01 | 16.85 | 16.91 | 135,238 | -0.01(-0.05%) |
Apr 14, 2014 | 17.15 | 17.15 | 16.86 | 16.92 | 146,093 | -0.12(-0.68%) |
Apr 11, 2014 | 16.97 | 17.08 | 16.97 | 17.03 | 180,257 | +0.36(+2.14%) |
Apr 10, 2014 | 16.73 | 16.81 | 16.65 | 16.68 | 483,413 | -0.14(-0.85%) |
Apr 09, 2014 | 16.70 | 16.82 | 16.64 | 16.82 | 384,025 | +0.79(+4.90%) |
Apr 08, 2014 | 15.83 | 16.06 | 15.83 | 16.03 | 122,006 | +0.19(+1.18%) |
Apr 07, 2014 | 15.78 | 15.94 | 15.78 | 15.85 | 98,890 | +0.07(+0.45%) |
Apr 04, 2014 | 15.91 | 15.99 | 15.76 | 15.77 | 177,978 | -0.24(-1.51%) |
Apr 03, 2014 | 16.01 | 16.02 | 15.93 | 16.02 | 107,098 | +0.08(+0.50%) |
Apr 02, 2014 | 15.89 | 15.96 | 15.87 | 15.93 | 219,662 | +0.12(+0.79%) |
Apr 01, 2014 | 15.53 | 15.84 | 15.52 | 15.81 | 287,105 | +0.47(+3.09%) |
Mar 31, 2014 | 15.41 | 15.43 | 15.34 | 15.34 | 325,767 | -0.25(-1.60%) |
Mar 28, 2014 | 15.63 | 15.63 | 15.53 | 15.59 | 189,968 | -0.15(-0.96%) |
Mar 27, 2014 | 15.59 | 15.76 | 15.50 | 15.74 | 162,056 | +0.13(+0.86%) |
Mar 26, 2014 | 15.70 | 15.72 | 15.60 | 15.60 | 197,820 | -0.14(-0.91%) |
Mar 25, 2014 | 15.60 | 15.77 | 15.60 | 15.75 | 169,149 | +0.24(+1.56%) |
Mar 24, 2014 | 15.50 | 15.54 | 15.43 | 15.51 | 181,287 | -0.10(-0.63%) |
Mar 21, 2014 | 15.66 | 15.68 | 15.55 | 15.60 | 622,538 | -0.05(-0.34%) |
Mar 20, 2014 | 15.61 | 15.72 | 15.52 | 15.66 | 232,289 | -0.07(-0.45%) |
Mar 19, 2014 | 15.81 | 15.85 | 15.67 | 15.73 | 233,220 | -0.01(-0.06%) |
Mar 18, 2014 | 15.59 | 15.76 | 15.59 | 15.74 | 228,857 | +0.24(+1.56%) |
Mar 17, 2014 | 15.47 | 15.60 | 15.47 | 15.50 | 245,015 | +0.13(+0.81%) |
Mar 14, 2014 | 15.25 | 15.43 | 15.24 | 15.37 | 350,546 | +0.36(+2.38%) |
Mar 13, 2014 | 15.25 | 15.25 | 15.01 | 15.01 | 163,134 | -0.21(-1.41%) |
Mar 12, 2014 | 15.05 | 15.23 | 15.05 | 15.23 | 306,176 | +0.07(+0.47%) |
Mar 11, 2014 | 15.27 | 15.29 | 15.12 | 15.16 | 241,865 | -0.10(-0.64%) |
Mar 10, 2014 | 15.25 | 15.29 | 15.19 | 15.26 | 226,934 | -0.33(-2.12%) |
Mar 07, 2014 | 15.72 | 15.75 | 15.51 | 15.59 | 327,705 | -0.12(-0.74%) |
Mar 06, 2014 | 15.64 | 15.77 | 15.64 | 15.70 | 161,977 | +0.10(+0.63%) |
Mar 05, 2014 | 15.73 | 15.73 | 15.57 | 15.60 | 181,909 | -0.25(-1.58%) |
Mar 04, 2014 | 15.70 | 15.86 | 15.69 | 15.85 | 234,487 | +0.29(+1.84%) |
Mar 03, 2014 | 15.45 | 15.58 | 15.45 | 15.57 | 318,091 | +0.11(+0.69%) |
Feb 28, 2014 | 15.57 | 15.60 | 15.38 | 15.46 | 288,529 | -0.28(-1.76%) |
Feb 27, 2014 | 15.56 | 15.74 | 15.43 | 15.74 | 308,057 | +0.20(+1.26%) |
Feb 26, 2014 | 15.50 | 15.61 | 15.50 | 15.54 | 281,377 | +0.20(+1.28%) |
Feb 25, 2014 | 15.42 | 15.43 | 15.34 | 15.35 | 134,791 | +0.07(+0.47%) |
Feb 24, 2014 | 15.33 | 15.35 | 15.27 | 15.27 | 201,970 | -0.17(-1.10%) |
Feb 21, 2014 | 15.54 | 15.60 | 15.43 | 15.44 | 281,165 | -0.18(-1.14%) |
Feb 20, 2014 | 15.61 | 15.70 | 15.54 | 15.62 | 180,075 | -0.04(-0.23%) |
Feb 19, 2014 | 15.65 | 15.74 | 15.62 | 15.66 | 226,926 | +0.00(+0.00%) |
Feb 18, 2014 | 15.75 | 15.77 | 15.65 | 15.66 | 255,123 | -0.09(-0.57%) |
Feb 14, 2014 | 15.46 | 15.75 | 15.75 | 15.75 | 467,412 | +0.49(+3.22%) |
Feb 13, 2014 | 15.10 | 15.26 | 15.07 | 15.26 | 376,374 | -0.07(-0.47%) |
Feb 12, 2014 | 15.18 | 15.39 | 15.14 | 15.33 | 261,653 | -0.04(-0.23%) |
Feb 11, 2014 | 15.30 | 15.38 | 15.27 | 15.36 | 174,252 | -0.01(-0.06%) |
Feb 10, 2014 | 15.28 | 15.44 | 15.23 | 15.37 | 267,297 | +0.11(+0.70%) |
Feb 07, 2014 | 15.17 | 15.37 | 15.15 | 15.27 | 432,678 | +0.63(+4.27%) |
Feb 06, 2014 | 14.60 | 14.67 | 14.59 | 14.64 | 266,211 | +0.28(+1.93%) |
Feb 05, 2014 | 14.41 | 14.43 | 14.27 | 14.36 | 335,030 | -0.22(-1.53%) |
Feb 04, 2014 | 14.55 | 14.65 | 14.49 | 14.59 | 363,168 | +0.07(+0.49%) |