Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.72 | 17.00 | 16.15 | 16.75 | 24,145 | +0.42(+2.57%) |
Apr 29, 2014 | 16.02 | 16.60 | 15.99 | 16.33 | 15,553 | +0.27(+1.68%) |
Apr 28, 2014 | 15.87 | 16.44 | 15.78 | 16.06 | 16,389 | +0.08(+0.50%) |
Apr 25, 2014 | 16.09 | 16.14 | 15.91 | 15.98 | 7,779 | -0.13(-0.81%) |
Apr 24, 2014 | 16.17 | 16.31 | 15.72 | 16.11 | 11,961 | -0.18(-1.10%) |
Apr 23, 2014 | 16.20 | 16.40 | 15.89 | 16.29 | 5,381 | +0.07(+0.43%) |
Apr 22, 2014 | 16.30 | 16.45 | 16.01 | 16.22 | 8,083 | -0.26(-1.58%) |
Apr 21, 2014 | 16.09 | 16.48 | 16.08 | 16.48 | 6,729 | +0.39(+2.42%) |
Apr 17, 2014 | 16.07 | 16.09 | 16.09 | 16.09 | 46,300 | -0.08(-0.49%) |
Apr 16, 2014 | 16.34 | 16.34 | 16.13 | 16.17 | 5,516 | -0.09(-0.55%) |
Apr 15, 2014 | 16.24 | 16.48 | 16.00 | 16.26 | 75,563 | +0.14(+0.87%) |
Apr 14, 2014 | 16.41 | 16.41 | 16.12 | 16.12 | 6,102 | -0.32(-1.95%) |
Apr 11, 2014 | 16.32 | 16.50 | 16.08 | 16.44 | 6,903 | +0.12(+0.74%) |
Apr 10, 2014 | 16.25 | 16.49 | 16.23 | 16.32 | 2,494 | +0.08(+0.49%) |
Apr 09, 2014 | 16.17 | 16.25 | 16.17 | 16.24 | 2,840 | +0.07(+0.43%) |
Apr 08, 2014 | 16.16 | 16.25 | 16.16 | 16.17 | 14,477 | -0.03(-0.19%) |
Apr 07, 2014 | 16.30 | 16.39 | 16.20 | 16.20 | 1,953 | -0.11(-0.67%) |
Apr 04, 2014 | 16.40 | 16.48 | 16.30 | 16.31 | 3,830 | -0.08(-0.49%) |
Apr 03, 2014 | 16.19 | 16.40 | 16.19 | 16.39 | 1,210 | +0.14(+0.86%) |
Apr 02, 2014 | 16.04 | 16.31 | 16.04 | 16.25 | 4,153 | +0.11(+0.68%) |
Apr 01, 2014 | 16.10 | 16.25 | 16.00 | 16.14 | 106,308 | +0.07(+0.44%) |
Mar 31, 2014 | 16.00 | 16.18 | 15.97 | 16.07 | 14,239 | +0.09(+0.56%) |
Mar 28, 2014 | 15.85 | 15.98 | 15.85 | 15.98 | 901 | -0.13(-0.81%) |
Mar 27, 2014 | 15.96 | 16.11 | 15.54 | 16.11 | 14,505 | +0.11(+0.69%) |
Mar 26, 2014 | 15.80 | 16.00 | 15.80 | 16.00 | 18,210 | -0.01(-0.06%) |
Mar 25, 2014 | 16.04 | 16.12 | 15.90 | 16.01 | 17,223 | +0.01(+0.06%) |
Mar 24, 2014 | 15.87 | 16.10 | 15.66 | 16.00 | 10,256 | +0.13(+0.82%) |
Mar 21, 2014 | 16.00 | 16.25 | 15.59 | 15.87 | 30,898 | -0.07(-0.44%) |
Mar 20, 2014 | 15.88 | 16.25 | 15.52 | 15.94 | 10,356 | +0.04(+0.25%) |
Mar 19, 2014 | 15.83 | 16.06 | 15.29 | 15.90 | 10,539 | +0.03(+0.19%) |
Mar 18, 2014 | 15.51 | 16.00 | 15.25 | 15.87 | 12,370 | +0.38(+2.45%) |
Mar 17, 2014 | 15.37 | 15.55 | 15.15 | 15.49 | 8,321 | -0.01(-0.06%) |
Mar 14, 2014 | 15.26 | 15.51 | 15.25 | 15.50 | 21,486 | +0.16(+1.04%) |
Mar 13, 2014 | 15.40 | 15.47 | 15.26 | 15.34 | 8,520 | -0.03(-0.20%) |
Mar 12, 2014 | 15.36 | 15.55 | 15.13 | 15.37 | 8,110 | +0.15(+1.02%) |
Mar 11, 2014 | 15.16 | 15.33 | 15.11 | 15.21 | 3,787 | -0.04(-0.23%) |
Mar 10, 2014 | 14.93 | 15.30 | 14.90 | 15.25 | 8,883 | +0.07(+0.46%) |
Mar 07, 2014 | 14.90 | 15.37 | 14.90 | 15.18 | 16,937 | +0.27(+1.81%) |
Mar 06, 2014 | 14.99 | 14.99 | 14.45 | 14.91 | 2,923 | +0.03(+0.20%) |
Mar 05, 2014 | 14.82 | 14.96 | 14.82 | 14.88 | 4,316 | +0.06(+0.40%) |
Mar 04, 2014 | 14.37 | 14.85 | 14.34 | 14.82 | 18,693 | +0.44(+3.06%) |
Mar 03, 2014 | 14.65 | 14.65 | 14.06 | 14.38 | 18,193 | -0.27(-1.84%) |
Feb 28, 2014 | 14.16 | 14.82 | 14.16 | 14.65 | 4,852 | +0.45(+3.17%) |
Feb 27, 2014 | 14.59 | 14.59 | 14.20 | 14.20 | 1,521 | +0.12(+0.85%) |
Feb 26, 2014 | 14.19 | 14.76 | 14.08 | 14.08 | 8,736 | -0.12(-0.85%) |
Feb 25, 2014 | 14.38 | 15.24 | 14.20 | 14.20 | 5,201 | -0.18(-1.25%) |
Feb 24, 2014 | 14.41 | 14.63 | 14.38 | 14.38 | 2,456 | -0.25(-1.71%) |
Feb 21, 2014 | 14.13 | 15.23 | 14.13 | 14.63 | 19,257 | +0.44(+3.10%) |
Feb 20, 2014 | 15.44 | 15.45 | 14.01 | 14.19 | 18,883 | -1.35(-8.69%) |
Feb 19, 2014 | 15.44 | 15.58 | 15.28 | 15.54 | 10,053 | +0.26(+1.70%) |
Feb 18, 2014 | 15.01 | 15.40 | 14.33 | 15.28 | 9,035 | +0.15(+0.99%) |
Feb 14, 2014 | 15.61 | 15.13 | 15.13 | 15.13 | 11,000 | +0.56(+3.84%) |
Feb 13, 2014 | 15.14 | 15.14 | 14.43 | 14.57 | 5,633 | +0.12(+0.83%) |
Feb 12, 2014 | 14.12 | 14.45 | 14.11 | 14.45 | 12,662 | +0.31(+2.19%) |
Feb 11, 2014 | 13.96 | 14.35 | 13.96 | 14.14 | 18,714 | +0.02(+0.14%) |
Feb 10, 2014 | 13.78 | 14.34 | 13.65 | 14.12 | 10,883 | +0.20(+1.44%) |
Feb 07, 2014 | 14.38 | 14.38 | 13.63 | 13.92 | 30,513 | +0.13(+0.94%) |
Feb 06, 2014 | 13.79 | 14.16 | 13.75 | 13.79 | 7,526 | +0.01(+0.07%) |
Feb 05, 2014 | 14.50 | 14.53 | 13.42 | 13.78 | 13,673 | +0.21(+1.55%) |
Feb 04, 2014 | 13.39 | 13.99 | 13.39 | 13.57 | 18,352 | +0.14(+1.04%) |