Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.57 | 16.77 | 16.56 | 16.75 | 164,265 | +0.46(+2.86%) |
Apr 29, 2014 | 16.20 | 16.34 | 16.15 | 16.29 | 1,111,035 | +0.38(+2.42%) |
Apr 28, 2014 | 15.82 | 15.97 | 15.78 | 15.90 | 208,409 | +0.10(+0.63%) |
Apr 25, 2014 | 16.00 | 16.00 | 15.75 | 15.80 | 261,072 | -0.25(-1.56%) |
Apr 24, 2014 | 16.02 | 16.10 | 15.88 | 16.05 | 161,771 | +0.10(+0.63%) |
Apr 23, 2014 | 16.02 | 16.03 | 15.90 | 15.95 | 181,793 | -0.01(-0.05%) |
Apr 22, 2014 | 15.92 | 15.99 | 15.90 | 15.96 | 244,974 | +0.24(+1.51%) |
Apr 21, 2014 | 15.71 | 15.75 | 15.69 | 15.72 | 171,285 | -0.03(-0.19%) |
Apr 17, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.14(+0.90%) | |
Apr 16, 2014 | 15.49 | 15.64 | 15.44 | 15.61 | 139,770 | +0.34(+2.23%) |
Apr 15, 2014 | 15.46 | 15.46 | 15.13 | 15.27 | 270,421 | -0.34(-2.18%) |
Apr 14, 2014 | 15.67 | 15.70 | 15.53 | 15.61 | 293,187 | +0.08(+0.52%) |
Apr 11, 2014 | 15.59 | 15.63 | 15.48 | 15.53 | 0 | +0.02(+0.13%) |
Apr 10, 2014 | 15.80 | 15.80 | 15.50 | 15.51 | 556,215 | -0.32(-2.02%) |
Apr 09, 2014 | 15.66 | 15.83 | 15.62 | 15.83 | 208,801 | +0.14(+0.89%) |
Apr 08, 2014 | 15.66 | 15.76 | 15.63 | 15.69 | 226,451 | -0.05(-0.32%) |
Apr 07, 2014 | 15.74 | 15.79 | 15.66 | 15.74 | 292,040 | -0.08(-0.51%) |
Apr 04, 2014 | 15.92 | 15.92 | 15.78 | 15.82 | 0 | -0.05(-0.32%) |
Apr 03, 2014 | 15.94 | 15.97 | 15.82 | 15.87 | 144,740 | -0.15(-0.91%) |
Apr 02, 2014 | 16.01 | 16.05 | 15.94 | 16.02 | 486,929 | -0.04(-0.22%) |
Apr 01, 2014 | 16.16 | 16.16 | 16.04 | 16.05 | 933,556 | -0.17(-1.05%) |
Mar 31, 2014 | 16.23 | 16.25 | 16.10 | 16.22 | 239,899 | +0.13(+0.81%) |
Mar 28, 2014 | 16.06 | 16.14 | 16.04 | 16.09 | 0 | +0.20(+1.23%) |
Mar 27, 2014 | 15.85 | 15.96 | 15.81 | 15.89 | 148,643 | -0.12(-0.72%) |
Mar 26, 2014 | 16.01 | 16.04 | 15.94 | 16.01 | 382,941 | +0.11(+0.69%) |
Mar 25, 2014 | 15.73 | 15.95 | 15.70 | 15.90 | 238,851 | +0.20(+1.27%) |
Mar 24, 2014 | 15.82 | 15.82 | 15.56 | 15.70 | 227,403 | -0.11(-0.70%) |
Mar 21, 2014 | 15.80 | 15.94 | 15.75 | 15.81 | 314,598 | +0.03(+0.16%) |
Mar 20, 2014 | 15.55 | 15.84 | 15.50 | 15.79 | 112,055 | -0.04(-0.22%) |
Mar 19, 2014 | 16.02 | 16.02 | 15.71 | 15.82 | 147,933 | -0.10(-0.63%) |
Mar 18, 2014 | 15.82 | 15.97 | 15.82 | 15.92 | 360,246 | +0.12(+0.76%) |
Mar 17, 2014 | 15.68 | 15.82 | 15.66 | 15.80 | 177,001 | +0.21(+1.35%) |
Mar 14, 2014 | 15.49 | 15.67 | 15.42 | 15.59 | 0 | +0.01(+0.06%) |
Mar 13, 2014 | 16.06 | 16.06 | 15.55 | 15.58 | 207,971 | -0.52(-3.23%) |
Mar 12, 2014 | 16.16 | 16.20 | 16.10 | 16.10 | 199,082 | +0.07(+0.44%) |
Mar 11, 2014 | 16.02 | 16.21 | 15.97 | 16.03 | 324,183 | +0.20(+1.26%) |
Mar 10, 2014 | 15.95 | 15.95 | 15.73 | 15.83 | 341,670 | -0.17(-1.09%) |
Mar 07, 2014 | 16.20 | 16.20 | 15.92 | 16.00 | 0 | -0.27(-1.63%) |
Mar 06, 2014 | 16.26 | 16.36 | 16.21 | 16.27 | 555,998 | -0.37(-2.22%) |
Mar 05, 2014 | 16.75 | 16.79 | 16.64 | 16.64 | 300,976 | -0.13(-0.78%) |
Mar 04, 2014 | 16.76 | 16.82 | 16.71 | 16.77 | 134,452 | +0.38(+2.32%) |
Mar 03, 2014 | 16.55 | 16.59 | 16.36 | 16.39 | 208,191 | -0.48(-2.84%) |
Feb 28, 2014 | 16.88 | 16.96 | 16.79 | 16.87 | 0 | +0.03(+0.17%) |
Feb 27, 2014 | 16.73 | 16.90 | 16.72 | 16.84 | 272,202 | -0.04(-0.24%) |
Feb 26, 2014 | 16.90 | 16.96 | 16.76 | 16.88 | 559,836 | -0.36(-2.06%) |
Feb 25, 2014 | 17.17 | 17.32 | 17.06 | 17.23 | 307,065 | +0.18(+1.03%) |
Feb 24, 2014 | 16.92 | 17.13 | 16.73 | 17.06 | 481,213 | +0.33(+1.97%) |
Feb 21, 2014 | 16.71 | 16.88 | 16.68 | 16.73 | 0 | +0.11(+0.66%) |
Feb 20, 2014 | 16.60 | 16.73 | 16.53 | 16.62 | 879,839 | +0.02(+0.12%) |
Feb 19, 2014 | 16.74 | 16.80 | 16.60 | 16.60 | 222,567 | -0.12(-0.72%) |
Feb 18, 2014 | 16.77 | 16.82 | 16.71 | 16.72 | 286,280 | +0.26(+1.58%) |
Feb 14, 2014 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 16.25 | 16.47 | 16.23 | 16.46 | 2,084,406 | +0.41(+2.55%) |
Feb 12, 2014 | 15.98 | 16.08 | 15.96 | 16.05 | 598,031 | -0.09(-0.56%) |
Feb 11, 2014 | 15.90 | 16.15 | 15.90 | 16.14 | 330,688 | +0.17(+1.06%) |
Feb 10, 2014 | 15.90 | 15.97 | 15.85 | 15.97 | 266,142 | -0.11(-0.68%) |
Feb 07, 2014 | 15.92 | 16.08 | 15.86 | 16.08 | 0 | +0.15(+0.94%) |
Feb 06, 2014 | 15.81 | 15.95 | 15.75 | 15.93 | 339,466 | +0.04(+0.25%) |
Feb 05, 2014 | 15.58 | 15.95 | 15.28 | 15.89 | 631,265 | +0.32(+2.06%) |
Feb 04, 2014 | 15.57 | 15.62 | 15.47 | 15.57 | 398,016 | -0.04(-0.26%) |