Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.12 | 17.28 | 17.12 | 17.22 | 358,761 | -0.01(-0.06%) |
Apr 29, 2014 | 17.14 | 17.46 | 17.11 | 17.23 | 561,488 | +0.13(+0.76%) |
Apr 28, 2014 | 17.20 | 17.39 | 16.95 | 17.10 | 862,091 | +0.00(+0.00%) |
Apr 25, 2014 | 17.35 | 17.40 | 17.01 | 17.10 | 365,698 | -0.38(-2.17%) |
Apr 24, 2014 | 17.64 | 17.73 | 17.38 | 17.48 | 393,033 | -0.18(-1.02%) |
Apr 23, 2014 | 17.65 | 17.85 | 17.55 | 17.66 | 397,847 | -0.04(-0.23%) |
Apr 22, 2014 | 17.34 | 17.70 | 17.32 | 17.70 | 512,904 | +0.29(+1.67%) |
Apr 21, 2014 | 17.29 | 17.54 | 17.24 | 17.41 | 474,944 | +0.11(+0.64%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 0 | +0.29(+1.70%) | |
Apr 16, 2014 | 17.13 | 17.19 | 16.87 | 17.01 | 676,743 | -0.12(-0.70%) |
Apr 15, 2014 | 17.11 | 17.33 | 17.11 | 17.13 | 455,803 | +0.02(+0.12%) |
Apr 14, 2014 | 16.96 | 17.16 | 16.93 | 17.11 | 600,313 | +0.14(+0.82%) |
Apr 11, 2014 | 16.87 | 17.30 | 16.83 | 16.97 | 645,909 | -0.02(-0.12%) |
Apr 10, 2014 | 17.01 | 17.29 | 16.88 | 16.99 | 418,327 | -0.10(-0.59%) |
Apr 09, 2014 | 16.89 | 17.20 | 16.89 | 17.09 | 766,811 | +0.20(+1.18%) |
Apr 08, 2014 | 16.91 | 17.03 | 16.82 | 16.89 | 568,818 | -0.11(-0.65%) |
Apr 07, 2014 | 17.03 | 17.03 | 16.80 | 17.00 | 762,118 | +0.03(+0.18%) |
Apr 04, 2014 | 16.70 | 17.20 | 16.68 | 16.97 | 1,461,285 | +0.27(+1.62%) |
Apr 03, 2014 | 16.43 | 16.78 | 16.33 | 16.70 | 618,256 | +0.21(+1.27%) |
Apr 02, 2014 | 16.10 | 16.50 | 15.97 | 16.49 | 776,013 | +0.35(+2.17%) |
Apr 01, 2014 | 16.11 | 16.19 | 15.91 | 16.14 | 0 | -0.03(-0.19%) |
Mar 31, 2014 | 16.07 | 16.19 | 15.98 | 16.17 | 298,552 | +0.11(+0.68%) |
Mar 28, 2014 | 16.10 | 16.20 | 16.06 | 16.06 | 235,959 | -0.06(-0.37%) |
Mar 27, 2014 | 15.72 | 16.15 | 15.70 | 16.12 | 776,665 | +0.40(+2.54%) |
Mar 26, 2014 | 15.92 | 16.06 | 15.65 | 15.72 | 1,625,579 | -0.20(-1.26%) |
Mar 25, 2014 | 15.86 | 16.03 | 15.78 | 15.92 | 348,728 | +0.05(+0.32%) |
Mar 24, 2014 | 16.08 | 16.09 | 15.81 | 15.87 | 210,847 | -0.25(-1.55%) |
Mar 21, 2014 | 16.00 | 16.17 | 16.00 | 16.12 | 264,760 | +0.07(+0.44%) |
Mar 20, 2014 | 15.98 | 16.10 | 15.92 | 16.05 | 231,397 | -0.01(-0.06%) |
Mar 19, 2014 | 16.08 | 16.17 | 15.99 | 16.06 | 184,222 | +0.01(+0.06%) |
Mar 18, 2014 | 15.79 | 16.20 | 15.77 | 16.05 | 479,906 | +0.25(+1.58%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.80 | 260,870 | +0.12(+0.77%) |
Mar 14, 2014 | 15.70 | 15.94 | 15.66 | 15.68 | 369,484 | -0.03(-0.19%) |
Mar 13, 2014 | 15.65 | 15.97 | 15.65 | 15.71 | 234,778 | +0.06(+0.38%) |
Mar 12, 2014 | 15.62 | 15.80 | 15.59 | 15.65 | 301,062 | -0.07(-0.45%) |
Mar 11, 2014 | 15.79 | 15.87 | 15.70 | 15.72 | 481,465 | -0.23(-1.44%) |
Mar 10, 2014 | 15.99 | 16.08 | 15.80 | 15.95 | 188,885 | -0.06(-0.37%) |
Mar 07, 2014 | 15.99 | 16.15 | 15.92 | 16.01 | 436,452 | -0.11(-0.68%) |
Mar 06, 2014 | 15.71 | 16.15 | 15.71 | 16.12 | 829,441 | +0.36(+2.28%) |
Mar 05, 2014 | 15.95 | 16.06 | 15.65 | 15.76 | 335,861 | -0.26(-1.62%) |
Mar 04, 2014 | 16.01 | 16.19 | 15.98 | 16.02 | 384,118 | +0.11(+0.69%) |
Mar 03, 2014 | 15.82 | 15.94 | 15.66 | 15.91 | 424,323 | -0.02(-0.13%) |
Feb 28, 2014 | 15.77 | 16.09 | 15.64 | 15.93 | 617,461 | +0.18(+1.14%) |
Feb 27, 2014 | 15.46 | 15.76 | 15.31 | 15.75 | 799,787 | +0.04(+0.25%) |
Feb 26, 2014 | 15.90 | 15.98 | 15.65 | 15.71 | 545,222 | -0.31(-1.94%) |
Feb 25, 2014 | 15.94 | 16.06 | 15.82 | 16.02 | 425,439 | -0.06(-0.37%) |
Feb 24, 2014 | 15.64 | 16.22 | 15.63 | 16.08 | 1,303,953 | +0.40(+2.55%) |
Feb 21, 2014 | 15.45 | 15.79 | 15.45 | 15.68 | 641,210 | +0.26(+1.69%) |
Feb 20, 2014 | 15.28 | 15.50 | 15.18 | 15.42 | 351,004 | +0.15(+0.98%) |
Feb 19, 2014 | 15.15 | 15.34 | 15.08 | 15.27 | 657,816 | +0.12(+0.79%) |
Feb 18, 2014 | 15.15 | 15.20 | 15.08 | 15.15 | 804,819 | +0.08(+0.53%) |
Feb 14, 2014 | 15.07 | 15.07 | 15.07 | 0 | +0.05(+0.33%) | |
Feb 13, 2014 | 14.80 | 15.07 | 14.71 | 15.02 | 898,458 | +0.14(+0.94%) |
Feb 12, 2014 | 14.76 | 14.96 | 14.75 | 14.88 | 689,218 | +0.12(+0.81%) |
Feb 11, 2014 | 14.76 | 14.87 | 14.68 | 14.76 | 337,659 | +0.00(+0.00%) |
Feb 10, 2014 | 15.09 | 15.11 | 14.73 | 14.76 | 768,882 | -0.38(-2.51%) |
Feb 07, 2014 | 15.50 | 15.58 | 15.05 | 15.14 | 779,162 | -0.31(-2.01%) |
Feb 06, 2014 | 14.88 | 15.52 | 14.88 | 15.45 | 708,842 | +0.49(+3.28%) |
Feb 05, 2014 | 14.66 | 14.99 | 14.65 | 14.96 | 439,739 | +0.19(+1.29%) |
Feb 04, 2014 | 14.35 | 14.77 | 14.35 | 14.77 | 645,917 | +0.42(+2.93%) |