Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.51 | 18.60 | 18.39 | 18.58 | 489,008 | +0.06(+0.30%) |
Apr 29, 2014 | 18.17 | 18.58 | 18.15 | 18.53 | 508,919 | +0.41(+2.25%) |
Apr 28, 2014 | 18.30 | 18.35 | 17.83 | 18.12 | 858,572 | -0.13(-0.70%) |
Apr 25, 2014 | 18.01 | 18.35 | 18.01 | 18.25 | 790,111 | +0.22(+1.20%) |
Apr 24, 2014 | 18.21 | 18.21 | 17.96 | 18.03 | 526,974 | -0.06(-0.35%) |
Apr 23, 2014 | 17.89 | 18.17 | 17.82 | 18.09 | 496,720 | +0.18(+0.98%) |
Apr 22, 2014 | 17.53 | 18.16 | 17.53 | 17.92 | 1,217,535 | +0.41(+2.33%) |
Apr 21, 2014 | 17.69 | 17.80 | 17.46 | 17.51 | 325,648 | -0.16(-0.91%) |
Apr 17, 2014 | 17.62 | 17.67 | 17.67 | 17.67 | 209,115 | +0.06(+0.36%) |
Apr 16, 2014 | 17.33 | 17.70 | 17.29 | 17.61 | 624,356 | +0.38(+2.18%) |
Apr 15, 2014 | 17.19 | 17.34 | 17.02 | 17.23 | 1,348,213 | +0.09(+0.51%) |
Apr 14, 2014 | 17.18 | 17.23 | 17.00 | 17.14 | 959,516 | +0.04(+0.23%) |
Apr 11, 2014 | 17.49 | 17.55 | 16.93 | 17.10 | 1,319,615 | -0.44(-2.51%) |
Apr 10, 2014 | 17.72 | 17.80 | 17.44 | 17.54 | 950,429 | -0.20(-1.13%) |
Apr 09, 2014 | 17.69 | 17.82 | 17.51 | 17.74 | 1,028,580 | +0.18(+1.05%) |
Apr 08, 2014 | 17.54 | 17.71 | 17.45 | 17.56 | 920,821 | +0.00(+0.00%) |
Apr 07, 2014 | 17.50 | 17.61 | 17.33 | 17.56 | 1,745,333 | -0.02(-0.09%) |
Apr 04, 2014 | 17.91 | 17.98 | 17.51 | 17.57 | 1,172,303 | -0.26(-1.48%) |
Apr 03, 2014 | 18.18 | 18.26 | 17.76 | 17.84 | 1,778,219 | -0.42(-2.32%) |
Apr 02, 2014 | 17.93 | 18.26 | 17.83 | 18.26 | 928,952 | +0.42(+2.33%) |
Apr 01, 2014 | 17.59 | 17.94 | 17.56 | 17.85 | 507,300 | +0.26(+1.45%) |
Mar 31, 2014 | 17.46 | 17.61 | 17.33 | 17.59 | 467,323 | +0.18(+1.06%) |
Mar 28, 2014 | 17.36 | 17.72 | 17.27 | 17.41 | 911,423 | +0.05(+0.28%) |
Mar 27, 2014 | 17.59 | 17.59 | 17.30 | 17.36 | 658,825 | -0.25(-1.41%) |
Mar 26, 2014 | 17.67 | 17.86 | 17.56 | 17.61 | 755,536 | +0.00(+0.00%) |
Mar 25, 2014 | 17.39 | 17.65 | 17.37 | 17.61 | 634,765 | +0.26(+1.47%) |
Mar 24, 2014 | 17.51 | 17.57 | 17.23 | 17.35 | 763,195 | -0.11(-0.64%) |
Mar 21, 2014 | 17.64 | 17.79 | 17.44 | 17.46 | 1,759,677 | -0.13(-0.73%) |
Mar 20, 2014 | 17.49 | 17.79 | 17.48 | 17.59 | 756,992 | +0.06(+0.37%) |
Mar 19, 2014 | 17.41 | 17.66 | 17.35 | 17.53 | 1,080,000 | +0.10(+0.55%) |
Mar 18, 2014 | 17.23 | 17.48 | 17.23 | 17.43 | 939,257 | +0.25(+1.44%) |
Mar 17, 2014 | 17.45 | 17.51 | 17.17 | 17.18 | 1,110,616 | -0.14(-0.83%) |
Mar 14, 2014 | 17.16 | 17.45 | 16.99 | 17.33 | 1,236,074 | +0.18(+1.03%) |
Mar 13, 2014 | 17.42 | 17.49 | 17.12 | 17.15 | 978,384 | -0.28(-1.61%) |
Mar 12, 2014 | 17.27 | 17.49 | 17.17 | 17.43 | 948,930 | +0.04(+0.23%) |
Mar 11, 2014 | 17.53 | 17.54 | 17.37 | 17.39 | 656,911 | -0.12(-0.68%) |
Mar 10, 2014 | 17.53 | 17.54 | 17.38 | 17.51 | 794,556 | +0.02(+0.09%) |
Mar 07, 2014 | 17.45 | 17.61 | 17.39 | 17.49 | 611,257 | +0.07(+0.41%) |
Mar 06, 2014 | 17.57 | 17.65 | 17.37 | 17.42 | 488,458 | -0.08(-0.46%) |
Mar 05, 2014 | 17.76 | 17.76 | 17.48 | 17.50 | 585,605 | -0.22(-1.22%) |
Mar 04, 2014 | 17.15 | 17.82 | 17.15 | 17.72 | 1,100,393 | +0.69(+4.04%) |
Mar 03, 2014 | 16.63 | 17.11 | 16.59 | 17.03 | 830,868 | +0.22(+1.28%) |
Feb 28, 2014 | 16.73 | 16.94 | 16.67 | 16.81 | 3,004,760 | +0.16(+0.96%) |
Feb 27, 2014 | 16.42 | 16.69 | 16.36 | 16.65 | 678,103 | +0.25(+1.51%) |
Feb 26, 2014 | 16.28 | 16.41 | 16.14 | 16.41 | 1,150,314 | +0.19(+1.18%) |
Feb 25, 2014 | 16.33 | 16.38 | 16.16 | 16.22 | 860,847 | -0.13(-0.78%) |
Feb 24, 2014 | 16.64 | 16.64 | 16.33 | 16.34 | 693,951 | -0.06(-0.39%) |
Feb 21, 2014 | 15.90 | 16.65 | 15.77 | 16.41 | 2,229,356 | +0.58(+3.69%) |
Feb 20, 2014 | 15.81 | 16.11 | 15.62 | 15.82 | 1,712,501 | +0.36(+2.33%) |
Feb 19, 2014 | 15.44 | 15.66 | 15.40 | 15.46 | 973,069 | -0.04(-0.26%) |
Feb 18, 2014 | 15.28 | 15.59 | 15.28 | 15.50 | 690,003 | +0.18(+1.20%) |
Feb 14, 2014 | 15.29 | 15.32 | 15.32 | 15.32 | 687,128 | +0.01(+0.05%) |
Feb 13, 2014 | 14.74 | 15.57 | 14.57 | 15.31 | 2,851,537 | +0.70(+4.76%) |
Feb 12, 2014 | 14.67 | 14.80 | 14.58 | 14.62 | 508,450 | -0.05(-0.33%) |
Feb 11, 2014 | 14.67 | 14.71 | 14.55 | 14.66 | 337,888 | +0.06(+0.44%) |
Feb 10, 2014 | 14.65 | 14.70 | 14.55 | 14.60 | 652,197 | -0.06(-0.44%) |
Feb 07, 2014 | 14.68 | 14.82 | 14.55 | 14.66 | 555,952 | +0.07(+0.49%) |
Feb 06, 2014 | 14.74 | 14.94 | 14.54 | 14.59 | 748,122 | +0.45(+3.17%) |
Feb 05, 2014 | 13.85 | 14.17 | 13.67 | 14.14 | 991,312 | +0.23(+1.68%) |
Feb 04, 2014 | 13.65 | 14.10 | 13.55 | 13.91 | 844,475 | +0.37(+2.72%) |