Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.34 | 17.34 | 16.91 | 17.31 | 43,262 | -0.15(-0.84%) |
Apr 29, 2014 | 17.54 | 17.80 | 17.36 | 17.46 | 48,487 | -0.02(-0.11%) |
Apr 28, 2014 | 17.58 | 17.58 | 16.79 | 17.48 | 43,155 | +0.02(+0.11%) |
Apr 25, 2014 | 17.60 | 18.17 | 17.27 | 17.46 | 47,974 | -0.15(-0.87%) |
Apr 24, 2014 | 17.65 | 17.69 | 17.42 | 17.61 | 21,766 | +0.12(+0.68%) |
Apr 23, 2014 | 17.41 | 17.69 | 17.36 | 17.49 | 77,830 | +0.27(+1.54%) |
Apr 22, 2014 | 16.88 | 17.57 | 16.88 | 17.22 | 158,523 | +0.13(+0.78%) |
Apr 21, 2014 | 16.95 | 17.17 | 16.87 | 17.09 | 36,283 | +0.23(+1.38%) |
Apr 17, 2014 | 16.66 | 16.86 | 16.86 | 16.86 | 18,674 | +0.11(+0.67%) |
Apr 16, 2014 | 16.89 | 16.89 | 16.59 | 16.75 | 16,881 | +0.05(+0.32%) |
Apr 15, 2014 | 16.67 | 16.75 | 16.47 | 16.69 | 30,208 | -0.09(-0.51%) |
Apr 14, 2014 | 16.81 | 17.09 | 16.45 | 16.78 | 100,981 | +0.17(+1.04%) |
Apr 11, 2014 | 16.11 | 16.70 | 16.11 | 16.61 | 57,208 | +0.31(+1.91%) |
Apr 10, 2014 | 16.70 | 16.71 | 15.85 | 16.29 | 60,856 | -0.46(-2.73%) |
Apr 09, 2014 | 16.85 | 16.94 | 16.60 | 16.75 | 97,877 | -0.05(-0.28%) |
Apr 08, 2014 | 16.46 | 17.02 | 16.46 | 16.80 | 138,030 | +0.37(+2.22%) |
Apr 07, 2014 | 16.33 | 17.33 | 16.10 | 16.43 | 183,643 | +0.20(+1.23%) |
Apr 04, 2014 | 16.50 | 16.50 | 16.19 | 16.23 | 44,592 | -0.21(-1.25%) |
Apr 03, 2014 | 16.47 | 16.52 | 16.36 | 16.44 | 39,464 | +0.01(+0.08%) |
Apr 02, 2014 | 16.51 | 16.51 | 16.03 | 16.43 | 39,821 | +0.00(+0.00%) |
Apr 01, 2014 | 16.51 | 16.67 | 16.33 | 16.43 | 50,750 | +0.01(+0.04%) |
Mar 31, 2014 | 16.33 | 16.62 | 16.27 | 16.42 | 64,753 | +0.25(+1.52%) |
Mar 28, 2014 | 16.44 | 16.45 | 15.85 | 16.17 | 105,462 | -0.29(-1.74%) |
Mar 27, 2014 | 16.75 | 16.75 | 16.37 | 16.46 | 61,898 | -0.23(-1.35%) |
Mar 26, 2014 | 16.93 | 16.94 | 16.57 | 16.69 | 177,696 | -0.15(-0.91%) |
Mar 25, 2014 | 16.83 | 16.96 | 16.77 | 16.84 | 20,673 | +0.05(+0.32%) |
Mar 24, 2014 | 16.81 | 16.99 | 16.67 | 16.79 | 39,486 | +0.05(+0.32%) |
Mar 21, 2014 | 16.20 | 16.93 | 16.20 | 16.73 | 276,468 | -0.31(-1.83%) |
Mar 20, 2014 | 17.16 | 17.16 | 16.80 | 17.04 | 22,694 | -0.10(-0.58%) |
Mar 19, 2014 | 17.18 | 17.23 | 16.95 | 17.14 | 22,262 | -0.05(-0.31%) |
Mar 18, 2014 | 17.32 | 17.32 | 17.17 | 17.20 | 40,081 | -0.07(-0.38%) |
Mar 17, 2014 | 17.26 | 17.33 | 17.19 | 17.26 | 49,244 | +0.03(+0.15%) |
Mar 14, 2014 | 16.75 | 17.26 | 16.75 | 17.24 | 25,509 | +0.38(+2.24%) |
Mar 13, 2014 | 16.88 | 16.96 | 16.47 | 16.86 | 160,718 | +0.09(+0.52%) |
Mar 12, 2014 | 16.69 | 16.96 | 16.55 | 16.77 | 46,607 | -0.06(-0.36%) |
Mar 11, 2014 | 16.87 | 16.91 | 16.46 | 16.83 | 35,672 | -0.07(-0.39%) |
Mar 10, 2014 | 16.77 | 16.96 | 16.57 | 16.90 | 54,708 | +0.02(+0.12%) |
Mar 07, 2014 | 16.98 | 16.98 | 16.71 | 16.88 | 28,297 | +0.07(+0.43%) |
Mar 06, 2014 | 16.73 | 16.96 | 16.70 | 16.81 | 25,033 | +0.09(+0.52%) |
Mar 05, 2014 | 16.83 | 16.96 | 16.62 | 16.72 | 29,176 | -0.19(-1.14%) |
Mar 04, 2014 | 16.37 | 17.15 | 16.37 | 16.91 | 64,570 | +0.66(+4.09%) |
Mar 03, 2014 | 16.04 | 16.27 | 16.02 | 16.25 | 22,194 | +0.00(+0.00%) |
Feb 28, 2014 | 16.12 | 16.55 | 16.00 | 16.25 | 86,854 | +0.18(+1.12%) |
Feb 27, 2014 | 15.94 | 16.07 | 15.94 | 16.07 | 14,656 | +0.10(+0.62%) |
Feb 26, 2014 | 15.93 | 16.07 | 15.79 | 15.97 | 26,581 | +0.11(+0.71%) |
Feb 25, 2014 | 15.90 | 16.18 | 15.84 | 15.86 | 63,172 | +0.27(+1.75%) |
Feb 24, 2014 | 15.53 | 15.60 | 15.11 | 15.58 | 31,842 | +0.47(+3.12%) |
Feb 21, 2014 | 14.98 | 15.30 | 14.87 | 15.11 | 48,336 | +0.19(+1.25%) |
Feb 20, 2014 | 14.72 | 15.05 | 14.67 | 14.93 | 34,503 | +0.15(+1.03%) |
Feb 19, 2014 | 14.94 | 15.01 | 14.71 | 14.77 | 37,194 | -0.22(-1.46%) |
Feb 18, 2014 | 14.71 | 15.13 | 14.71 | 14.99 | 40,798 | +0.30(+2.03%) |
Feb 14, 2014 | 14.49 | 14.69 | 14.69 | 14.69 | 15,964 | +0.23(+1.56%) |
Feb 13, 2014 | 14.05 | 14.55 | 14.05 | 14.47 | 17,846 | +0.25(+1.73%) |
Feb 12, 2014 | 14.10 | 14.28 | 14.04 | 14.22 | 22,998 | +0.17(+1.23%) |
Feb 11, 2014 | 13.72 | 14.24 | 13.72 | 14.05 | 56,179 | +0.29(+2.12%) |
Feb 10, 2014 | 13.78 | 13.90 | 13.47 | 13.76 | 22,741 | +0.01(+0.10%) |
Feb 07, 2014 | 13.74 | 14.01 | 13.49 | 13.74 | 75,759 | -0.03(-0.24%) |
Feb 06, 2014 | 14.11 | 14.27 | 13.68 | 13.78 | 23,155 | -0.25(-1.75%) |
Feb 05, 2014 | 14.29 | 14.51 | 13.98 | 14.02 | 20,745 | -0.37(-2.58%) |
Feb 04, 2014 | 14.33 | 14.71 | 14.15 | 14.40 | 34,916 | +0.10(+0.70%) |