Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.02 | 18.16 | 17.78 | 17.99 | 1,056,928 | -0.11(-0.63%) |
Apr 29, 2014 | 17.75 | 18.30 | 17.69 | 18.11 | 1,388,950 | +0.38(+2.15%) |
Apr 28, 2014 | 17.57 | 17.78 | 17.54 | 17.73 | 1,491,356 | +0.13(+0.72%) |
Apr 25, 2014 | 17.68 | 17.74 | 17.48 | 17.60 | 2,468,722 | -0.06(-0.32%) |
Apr 24, 2014 | 17.52 | 17.71 | 17.32 | 17.66 | 839,510 | +0.14(+0.83%) |
Apr 23, 2014 | 17.59 | 17.79 | 17.33 | 17.51 | 1,194,389 | +0.00(+0.03%) |
Apr 22, 2014 | 17.12 | 17.64 | 16.75 | 17.51 | 1,742,978 | +0.75(+4.50%) |
Apr 21, 2014 | 16.57 | 16.86 | 16.50 | 16.75 | 508,298 | +0.02(+0.11%) |
Apr 17, 2014 | 16.76 | 16.74 | 16.74 | 16.74 | 2,237,332 | -0.02(-0.13%) |
Apr 16, 2014 | 16.40 | 16.78 | 16.21 | 16.76 | 3,174,606 | +0.70(+4.34%) |
Apr 15, 2014 | 16.33 | 16.49 | 15.68 | 16.06 | 1,568,290 | -0.36(-2.19%) |
Apr 14, 2014 | 16.93 | 16.93 | 16.20 | 16.42 | 1,482,676 | -0.23(-1.37%) |
Apr 11, 2014 | 16.70 | 16.98 | 16.26 | 16.65 | 2,278,966 | -0.29(-1.68%) |
Apr 10, 2014 | 17.46 | 17.50 | 16.79 | 16.93 | 971,314 | -0.94(-5.26%) |
Apr 09, 2014 | 17.42 | 17.89 | 17.38 | 17.87 | 885,130 | +0.34(+1.94%) |
Apr 08, 2014 | 17.63 | 18.19 | 17.25 | 17.53 | 1,532,575 | -0.47(-2.61%) |
Apr 07, 2014 | 17.89 | 18.15 | 17.71 | 18.00 | 864,103 | +0.39(+2.24%) |
Apr 04, 2014 | 18.36 | 18.43 | 17.27 | 17.61 | 1,623,560 | -0.83(-4.49%) |
Apr 03, 2014 | 18.61 | 18.70 | 18.16 | 18.44 | 1,482,473 | -0.14(-0.73%) |
Apr 02, 2014 | 18.56 | 18.71 | 18.26 | 18.57 | 615,293 | +0.01(+0.05%) |
Apr 01, 2014 | 18.28 | 18.61 | 18.24 | 18.56 | 1,259,415 | +0.46(+2.52%) |
Mar 31, 2014 | 17.99 | 18.15 | 17.82 | 18.11 | 1,811,227 | +0.58(+3.30%) |
Mar 28, 2014 | 17.90 | 18.22 | 17.42 | 17.53 | 1,271,491 | -0.40(-2.25%) |
Mar 27, 2014 | 18.05 | 18.10 | 17.63 | 17.93 | 951,436 | +0.03(+0.15%) |
Mar 26, 2014 | 17.96 | 18.28 | 17.77 | 17.91 | 851,390 | +0.13(+0.74%) |
Mar 25, 2014 | 17.69 | 17.95 | 17.28 | 17.78 | 2,121,128 | +0.52(+3.02%) |
Mar 24, 2014 | 18.13 | 18.13 | 17.10 | 17.25 | 1,717,151 | -0.90(-4.95%) |
Mar 21, 2014 | 18.56 | 18.56 | 18.04 | 18.15 | 1,502,618 | -0.50(-2.70%) |
Mar 20, 2014 | 18.42 | 18.67 | 18.35 | 18.66 | 615,665 | +0.10(+0.54%) |
Mar 19, 2014 | 18.69 | 18.80 | 18.46 | 18.56 | 792,248 | -0.07(-0.40%) |
Mar 18, 2014 | 18.70 | 18.70 | 18.35 | 18.63 | 1,030,906 | +0.12(+0.66%) |
Mar 17, 2014 | 18.49 | 18.74 | 18.39 | 18.51 | 1,351,381 | +0.86(+4.90%) |
Mar 14, 2014 | 18.05 | 18.27 | 17.60 | 17.64 | 1,949,565 | -0.53(-2.94%) |
Mar 13, 2014 | 18.67 | 18.67 | 18.12 | 18.18 | 1,154,965 | -0.60(-3.20%) |
Mar 12, 2014 | 18.64 | 18.81 | 18.44 | 18.78 | 339,816 | +0.12(+0.66%) |
Mar 11, 2014 | 18.71 | 19.05 | 18.53 | 18.66 | 778,480 | -0.04(-0.21%) |
Mar 10, 2014 | 18.60 | 18.88 | 18.46 | 18.70 | 1,191,298 | -0.08(-0.42%) |
Mar 07, 2014 | 18.64 | 18.89 | 18.59 | 18.78 | 771,966 | +0.18(+0.99%) |
Mar 06, 2014 | 18.50 | 18.80 | 18.42 | 18.59 | 1,612,610 | +0.39(+2.14%) |
Mar 05, 2014 | 18.16 | 18.33 | 17.91 | 18.20 | 775,779 | +0.05(+0.27%) |
Mar 04, 2014 | 18.09 | 18.41 | 17.94 | 18.15 | 2,025,550 | +0.26(+1.47%) |
Mar 03, 2014 | 17.90 | 18.06 | 17.59 | 17.89 | 1,223,896 | -0.56(-3.04%) |
Feb 28, 2014 | 18.31 | 18.68 | 18.15 | 18.45 | 1,488,241 | +0.31(+1.69%) |
Feb 27, 2014 | 17.91 | 18.31 | 17.77 | 18.14 | 1,750,584 | +0.43(+2.40%) |
Feb 26, 2014 | 17.93 | 17.93 | 17.69 | 17.72 | 1,093,647 | -0.22(-1.22%) |
Feb 25, 2014 | 17.87 | 18.13 | 17.79 | 17.94 | 1,055,054 | +0.43(+2.43%) |
Feb 24, 2014 | 17.61 | 17.71 | 17.41 | 17.51 | 1,252,416 | +0.13(+0.73%) |
Feb 21, 2014 | 17.32 | 17.60 | 17.32 | 17.39 | 800,395 | +0.07(+0.38%) |
Feb 20, 2014 | 17.24 | 17.47 | 17.11 | 17.32 | 1,244,520 | +0.13(+0.77%) |
Feb 19, 2014 | 17.54 | 17.64 | 17.15 | 17.19 | 3,033,383 | -0.36(-2.07%) |
Feb 18, 2014 | 17.63 | 17.81 | 17.36 | 17.55 | 2,814,275 | +0.23(+1.34%) |
Feb 14, 2014 | 17.62 | 17.32 | 17.32 | 17.32 | 2,304,384 | -0.22(-1.25%) |
Feb 13, 2014 | 17.52 | 17.66 | 17.35 | 17.54 | 2,168,162 | +0.29(+1.65%) |
Feb 12, 2014 | 17.50 | 17.62 | 17.18 | 17.25 | 1,052,116 | -0.25(-1.43%) |
Feb 11, 2014 | 17.64 | 17.68 | 17.32 | 17.50 | 1,234,816 | +0.22(+1.27%) |
Feb 10, 2014 | 17.29 | 17.32 | 16.95 | 17.28 | 2,232,192 | +0.02(+0.13%) |
Feb 07, 2014 | 16.82 | 17.31 | 16.82 | 17.26 | 958,928 | +0.60(+3.58%) |
Feb 06, 2014 | 16.46 | 16.77 | 16.46 | 16.67 | 1,649,213 | +0.34(+2.07%) |
Feb 05, 2014 | 16.65 | 16.67 | 15.86 | 16.33 | 1,937,908 | -0.51(-3.02%) |
Feb 04, 2014 | 17.14 | 17.16 | 16.74 | 16.84 | 596,017 | -0.16(-0.95%) |