Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.74 | 17.90 | 17.74 | 17.87 | 1,562,293 | +0.10(+0.55%) |
Apr 29, 2014 | 17.70 | 17.83 | 17.67 | 17.77 | 1,344,208 | +0.18(+1.03%) |
Apr 28, 2014 | 17.58 | 17.70 | 17.30 | 17.59 | 2,899,238 | +0.16(+0.91%) |
Apr 25, 2014 | 17.57 | 17.59 | 17.35 | 17.43 | 1,606,755 | -0.28(-1.58%) |
Apr 24, 2014 | 17.78 | 17.80 | 17.60 | 17.71 | 1,323,576 | +0.00(+0.00%) |
Apr 23, 2014 | 17.77 | 17.77 | 17.66 | 17.71 | 677,056 | -0.03(-0.15%) |
Apr 22, 2014 | 17.64 | 17.84 | 17.61 | 17.74 | 1,215,261 | +0.16(+0.89%) |
Apr 21, 2014 | 17.54 | 17.62 | 17.51 | 17.58 | 924,871 | +0.07(+0.38%) |
Apr 17, 2014 | 17.50 | 17.51 | 17.51 | 17.51 | 4,004,885 | -0.03(-0.16%) |
Apr 16, 2014 | 17.42 | 17.54 | 17.33 | 17.54 | 1,921,853 | +0.35(+2.01%) |
Apr 15, 2014 | 17.05 | 17.21 | 16.78 | 17.20 | 4,024,212 | +0.20(+1.17%) |
Apr 14, 2014 | 16.93 | 17.03 | 16.76 | 17.00 | 2,708,001 | +0.28(+1.70%) |
Apr 11, 2014 | 16.82 | 16.94 | 16.70 | 16.71 | 5,210,867 | -0.28(-1.67%) |
Apr 10, 2014 | 17.59 | 17.61 | 16.97 | 17.00 | 3,673,716 | -0.59(-3.34%) |
Apr 09, 2014 | 17.35 | 17.58 | 17.22 | 17.58 | 2,607,466 | +0.38(+2.23%) |
Apr 08, 2014 | 17.15 | 17.28 | 17.04 | 17.20 | 2,103,127 | +0.04(+0.24%) |
Apr 07, 2014 | 17.46 | 17.54 | 17.16 | 17.16 | 3,300,192 | -0.38(-2.18%) |
Apr 04, 2014 | 18.00 | 18.00 | 17.47 | 17.54 | 4,101,124 | -0.31(-1.73%) |
Apr 03, 2014 | 17.93 | 17.94 | 17.77 | 17.85 | 1,434,269 | -0.02(-0.10%) |
Apr 02, 2014 | 17.82 | 17.90 | 17.73 | 17.87 | 2,021,704 | +0.11(+0.61%) |
Apr 01, 2014 | 17.71 | 17.84 | 17.69 | 17.76 | 1,863,098 | +0.13(+0.76%) |
Mar 31, 2014 | 17.51 | 17.66 | 17.49 | 17.63 | 1,893,054 | +0.31(+1.80%) |
Mar 28, 2014 | 17.26 | 17.53 | 17.22 | 17.31 | 2,012,206 | +0.12(+0.70%) |
Mar 27, 2014 | 17.19 | 17.29 | 17.05 | 17.19 | 1,775,072 | -0.01(-0.08%) |
Mar 26, 2014 | 17.59 | 17.63 | 17.21 | 17.21 | 1,783,847 | -0.23(-1.33%) |
Mar 25, 2014 | 17.45 | 17.51 | 17.27 | 17.44 | 2,039,867 | +0.21(+1.21%) |
Mar 24, 2014 | 17.40 | 17.44 | 17.10 | 17.23 | 2,187,297 | -0.04(-0.24%) |
Mar 21, 2014 | 17.46 | 17.61 | 17.26 | 17.27 | 2,588,910 | -0.09(-0.51%) |
Mar 20, 2014 | 17.05 | 17.40 | 16.98 | 17.36 | 1,813,720 | +0.22(+1.26%) |
Mar 19, 2014 | 17.35 | 17.42 | 16.92 | 17.14 | 2,327,394 | -0.21(-1.19%) |
Mar 18, 2014 | 17.24 | 17.43 | 17.21 | 17.35 | 1,757,259 | +0.18(+1.04%) |
Mar 17, 2014 | 16.97 | 17.23 | 16.96 | 17.17 | 2,270,227 | +0.37(+2.22%) |
Mar 14, 2014 | 16.83 | 17.01 | 16.76 | 16.80 | 2,574,600 | -0.09(-0.54%) |
Mar 13, 2014 | 17.47 | 17.52 | 16.84 | 16.89 | 2,940,294 | -0.48(-2.77%) |
Mar 12, 2014 | 17.24 | 17.43 | 17.21 | 17.37 | 1,582,971 | -0.02(-0.13%) |
Mar 11, 2014 | 17.58 | 17.63 | 17.35 | 17.40 | 1,968,456 | -0.13(-0.77%) |
Mar 10, 2014 | 17.54 | 17.56 | 17.35 | 17.53 | 1,504,655 | -0.07(-0.39%) |
Mar 07, 2014 | 17.69 | 17.71 | 17.49 | 17.60 | 2,368,755 | +0.06(+0.33%) |
Mar 06, 2014 | 17.49 | 17.59 | 17.48 | 17.54 | 1,481,848 | +0.15(+0.86%) |
Mar 05, 2014 | 17.48 | 17.48 | 17.36 | 17.39 | 1,669,371 | -0.08(-0.43%) |
Mar 04, 2014 | 17.35 | 17.52 | 17.33 | 17.47 | 2,973,754 | +0.47(+2.74%) |
Mar 03, 2014 | 17.02 | 17.12 | 16.79 | 17.00 | 3,556,444 | -0.32(-1.87%) |
Feb 28, 2014 | 17.23 | 17.49 | 17.12 | 17.32 | 3,453,373 | +0.10(+0.57%) |
Feb 27, 2014 | 17.03 | 17.23 | 16.98 | 17.23 | 1,157,192 | +0.17(+1.00%) |
Feb 26, 2014 | 17.06 | 17.16 | 16.96 | 17.06 | 1,106,433 | +0.05(+0.28%) |
Feb 25, 2014 | 17.06 | 17.16 | 16.93 | 17.01 | 2,620,564 | -0.05(-0.32%) |
Feb 24, 2014 | 16.92 | 17.26 | 16.85 | 17.06 | 2,429,714 | +0.21(+1.25%) |
Feb 21, 2014 | 16.93 | 17.03 | 16.83 | 16.85 | 1,714,448 | -0.03(-0.20%) |
Feb 20, 2014 | 16.72 | 16.96 | 16.63 | 16.89 | 1,948,225 | +0.17(+1.04%) |
Feb 19, 2014 | 16.83 | 17.10 | 16.69 | 16.71 | 2,822,920 | -0.17(-1.03%) |
Feb 18, 2014 | 16.97 | 16.98 | 16.84 | 16.88 | 1,640,946 | -0.06(-0.33%) |
Feb 14, 2014 | 16.61 | 16.94 | 16.94 | 16.94 | 4,314,159 | +0.28(+1.67%) |
Feb 13, 2014 | 16.34 | 16.71 | 16.32 | 16.66 | 2,615,936 | +0.11(+0.67%) |
Feb 12, 2014 | 16.62 | 16.70 | 16.48 | 16.55 | 1,971,615 | -0.01(-0.05%) |
Feb 11, 2014 | 16.22 | 16.63 | 16.19 | 16.56 | 2,232,581 | +0.39(+2.44%) |
Feb 10, 2014 | 16.15 | 16.17 | 16.03 | 16.16 | 1,075,504 | +0.02(+0.10%) |
Feb 07, 2014 | 15.90 | 16.16 | 15.81 | 16.15 | 3,355,013 | +0.32(+2.04%) |
Feb 06, 2014 | 15.54 | 15.83 | 15.54 | 15.83 | 2,419,521 | +0.39(+2.51%) |
Feb 05, 2014 | 15.34 | 15.50 | 15.22 | 15.44 | 4,556,674 | +0.03(+0.20%) |
Feb 04, 2014 | 15.39 | 15.50 | 15.25 | 15.41 | 3,475,150 | +0.10(+0.63%) |