Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.18 | 16.26 | 15.71 | 16.03 | 1,920,639 | -0.15(-0.95%) |
Apr 29, 2014 | 16.19 | 16.38 | 15.99 | 16.18 | 950,074 | +0.12(+0.72%) |
Apr 28, 2014 | 16.20 | 16.29 | 15.69 | 16.06 | 1,145,792 | -0.06(-0.35%) |
Apr 25, 2014 | 16.43 | 16.43 | 16.01 | 16.12 | 885,591 | -0.38(-2.29%) |
Apr 24, 2014 | 16.55 | 16.83 | 16.26 | 16.50 | 1,151,244 | +0.10(+0.62%) |
Apr 23, 2014 | 16.37 | 17.40 | 16.31 | 16.39 | 2,417,564 | +0.54(+3.44%) |
Apr 22, 2014 | 15.48 | 15.98 | 15.36 | 15.85 | 1,075,738 | +0.42(+2.75%) |
Apr 21, 2014 | 15.45 | 15.64 | 15.21 | 15.43 | 895,213 | +0.01(+0.09%) |
Apr 17, 2014 | 15.50 | 15.41 | 15.41 | 15.41 | 604,978 | -0.08(-0.54%) |
Apr 16, 2014 | 14.93 | 15.55 | 14.93 | 15.50 | 766,449 | +0.64(+4.29%) |
Apr 15, 2014 | 15.16 | 15.21 | 14.27 | 14.86 | 2,099,430 | -0.21(-1.42%) |
Apr 14, 2014 | 15.50 | 15.50 | 14.87 | 15.07 | 975,820 | -0.25(-1.64%) |
Apr 11, 2014 | 15.75 | 15.94 | 15.31 | 15.32 | 1,126,665 | -0.53(-3.32%) |
Apr 10, 2014 | 16.45 | 16.50 | 15.81 | 15.85 | 937,600 | -0.60(-3.62%) |
Apr 09, 2014 | 15.92 | 16.47 | 15.92 | 16.45 | 633,841 | +0.54(+3.40%) |
Apr 08, 2014 | 15.66 | 16.00 | 15.57 | 15.91 | 938,236 | +0.29(+1.88%) |
Apr 07, 2014 | 15.69 | 15.95 | 15.34 | 15.61 | 1,093,443 | -0.20(-1.24%) |
Apr 04, 2014 | 16.89 | 17.08 | 15.78 | 15.81 | 1,345,678 | -0.94(-5.61%) |
Apr 03, 2014 | 16.75 | 16.86 | 16.52 | 16.75 | 855,398 | -0.00(-0.03%) |
Apr 02, 2014 | 16.52 | 16.77 | 16.37 | 16.75 | 621,733 | +0.33(+1.98%) |
Apr 01, 2014 | 15.83 | 16.46 | 15.75 | 16.43 | 1,612,010 | +0.67(+4.22%) |
Mar 31, 2014 | 15.45 | 15.83 | 15.38 | 15.76 | 1,396,317 | +0.39(+2.54%) |
Mar 28, 2014 | 15.78 | 15.94 | 15.28 | 15.37 | 960,837 | -0.43(-2.74%) |
Mar 27, 2014 | 15.94 | 16.00 | 15.71 | 15.80 | 614,468 | -0.16(-1.02%) |
Mar 26, 2014 | 16.48 | 16.52 | 15.97 | 15.97 | 960,283 | -0.36(-2.20%) |
Mar 25, 2014 | 16.25 | 16.48 | 16.04 | 16.32 | 653,755 | +0.20(+1.26%) |
Mar 24, 2014 | 16.55 | 16.56 | 15.99 | 16.12 | 1,341,920 | -0.39(-2.39%) |
Mar 21, 2014 | 16.88 | 16.89 | 16.49 | 16.51 | 1,402,957 | -0.35(-2.07%) |
Mar 20, 2014 | 16.82 | 17.08 | 16.77 | 16.86 | 482,408 | -0.01(-0.08%) |
Mar 19, 2014 | 17.04 | 17.09 | 16.81 | 16.88 | 656,238 | -0.15(-0.87%) |
Mar 18, 2014 | 16.84 | 17.11 | 16.84 | 17.03 | 759,564 | +0.22(+1.33%) |
Mar 17, 2014 | 16.90 | 16.99 | 16.75 | 16.80 | 761,635 | +0.03(+0.17%) |
Mar 14, 2014 | 16.75 | 16.92 | 16.67 | 16.78 | 595,659 | -0.04(-0.25%) |
Mar 13, 2014 | 17.17 | 17.22 | 16.62 | 16.82 | 772,649 | -0.28(-1.63%) |
Mar 12, 2014 | 16.92 | 17.21 | 16.88 | 17.10 | 693,892 | +0.04(+0.22%) |
Mar 11, 2014 | 17.54 | 17.54 | 17.01 | 17.06 | 519,456 | -0.42(-2.40%) |
Mar 10, 2014 | 17.41 | 17.54 | 17.32 | 17.48 | 567,610 | -0.01(-0.08%) |
Mar 07, 2014 | 17.70 | 17.70 | 17.38 | 17.49 | 822,313 | -0.06(-0.34%) |
Mar 06, 2014 | 17.65 | 17.68 | 17.34 | 17.55 | 625,117 | -0.07(-0.40%) |
Mar 05, 2014 | 17.68 | 17.80 | 17.52 | 17.62 | 821,879 | -0.09(-0.53%) |
Mar 04, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 1,093,784 | +0.59(+3.45%) |
Mar 03, 2014 | 17.32 | 17.50 | 16.89 | 17.12 | 821,041 | -0.40(-2.31%) |
Feb 28, 2014 | 17.50 | 17.87 | 17.45 | 17.53 | 800,722 | +0.04(+0.24%) |
Feb 27, 2014 | 17.32 | 17.52 | 17.32 | 17.49 | 408,362 | +0.05(+0.27%) |
Feb 26, 2014 | 17.36 | 17.68 | 17.29 | 17.44 | 650,044 | +0.10(+0.59%) |
Feb 25, 2014 | 17.45 | 17.62 | 17.31 | 17.34 | 667,285 | -0.07(-0.40%) |
Feb 24, 2014 | 17.66 | 17.74 | 17.39 | 17.41 | 1,037,458 | -0.14(-0.82%) |
Feb 21, 2014 | 17.77 | 17.86 | 17.52 | 17.55 | 851,960 | -0.12(-0.68%) |
Feb 20, 2014 | 16.81 | 17.72 | 16.81 | 17.67 | 1,037,811 | +0.02(+0.11%) |
Feb 19, 2014 | 18.20 | 18.28 | 17.59 | 17.66 | 1,228,609 | -0.64(-3.51%) |
Feb 18, 2014 | 17.10 | 18.40 | 17.09 | 18.30 | 2,705,891 | +1.25(+7.35%) |
Feb 14, 2014 | 16.60 | 17.05 | 17.05 | 17.05 | 7,761,387 | -1.53(-8.24%) |
Feb 13, 2014 | 17.93 | 18.68 | 17.93 | 18.58 | 1,730,488 | +0.19(+1.01%) |
Feb 12, 2014 | 18.13 | 18.55 | 18.08 | 18.39 | 1,481,061 | +0.25(+1.39%) |
Feb 11, 2014 | 18.08 | 18.32 | 17.90 | 18.14 | 1,373,737 | +0.09(+0.49%) |
Feb 10, 2014 | 18.07 | 18.12 | 17.83 | 18.05 | 903,682 | -0.06(-0.31%) |
Feb 07, 2014 | 18.03 | 18.31 | 17.83 | 18.11 | 851,238 | +0.18(+0.99%) |
Feb 06, 2014 | 17.60 | 17.96 | 17.60 | 17.93 | 766,662 | +0.42(+2.42%) |
Feb 05, 2014 | 17.52 | 17.76 | 17.19 | 17.51 | 914,173 | -0.12(-0.69%) |
Feb 04, 2014 | 17.62 | 17.78 | 17.45 | 17.63 | 1,320,187 | +0.05(+0.27%) |