Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.22 | 17.31 | 16.86 | 16.99 | 111,939 | -0.24(-1.39%) |
Apr 29, 2014 | 17.27 | 17.40 | 17.02 | 17.23 | 55,151 | +0.08(+0.47%) |
Apr 28, 2014 | 17.01 | 17.45 | 16.84 | 17.15 | 71,854 | +0.15(+0.88%) |
Apr 25, 2014 | 17.11 | 17.30 | 16.79 | 17.00 | 220,192 | -0.22(-1.28%) |
Apr 24, 2014 | 17.11 | 17.29 | 16.84 | 17.22 | 88,273 | +0.21(+1.23%) |
Apr 23, 2014 | 17.39 | 17.44 | 16.95 | 17.01 | 43,229 | -0.35(-2.02%) |
Apr 22, 2014 | 17.40 | 17.63 | 17.00 | 17.36 | 76,891 | -0.04(-0.23%) |
Apr 21, 2014 | 16.90 | 17.83 | 16.61 | 17.40 | 47,842 | +0.13(+0.75%) |
Apr 17, 2014 | 16.79 | 17.27 | 17.27 | 17.27 | 69,900 | +0.48(+2.86%) |
Apr 16, 2014 | 17.00 | 17.00 | 16.23 | 16.79 | 44,658 | -0.05(-0.30%) |
Apr 15, 2014 | 16.98 | 17.00 | 16.61 | 16.84 | 65,324 | -0.04(-0.24%) |
Apr 14, 2014 | 17.01 | 17.12 | 16.75 | 16.88 | 56,882 | -0.01(-0.06%) |
Apr 11, 2014 | 16.98 | 17.05 | 16.73 | 16.89 | 85,741 | -0.23(-1.34%) |
Apr 10, 2014 | 17.66 | 17.66 | 16.77 | 17.12 | 109,293 | -0.49(-2.78%) |
Apr 09, 2014 | 16.44 | 17.80 | 16.36 | 17.61 | 44,776 | +0.02(+0.11%) |
Apr 08, 2014 | 17.51 | 17.80 | 17.10 | 17.59 | 44,664 | +0.11(+0.63%) |
Apr 07, 2014 | 17.69 | 18.13 | 17.29 | 17.48 | 61,216 | -0.23(-1.30%) |
Apr 04, 2014 | 18.57 | 18.57 | 17.40 | 17.71 | 87,274 | -0.80(-4.32%) |
Apr 03, 2014 | 18.82 | 18.82 | 18.30 | 18.51 | 56,100 | -0.24(-1.28%) |
Apr 02, 2014 | 18.50 | 18.98 | 18.46 | 18.75 | 81,741 | +0.31(+1.68%) |
Apr 01, 2014 | 16.19 | 18.90 | 16.19 | 18.44 | 268,118 | -0.46(-2.43%) |
Mar 31, 2014 | 18.30 | 18.98 | 18.25 | 18.90 | 105,349 | +0.74(+4.07%) |
Mar 28, 2014 | 18.22 | 18.99 | 17.94 | 18.16 | 153,012 | -0.05(-0.27%) |
Mar 27, 2014 | 18.62 | 18.96 | 18.13 | 18.21 | 127,425 | -0.35(-1.89%) |
Mar 26, 2014 | 19.01 | 19.01 | 18.39 | 18.56 | 133,992 | -0.38(-2.01%) |
Mar 25, 2014 | 18.19 | 19.00 | 18.13 | 18.94 | 207,224 | +0.90(+4.99%) |
Mar 24, 2014 | 18.09 | 18.28 | 17.86 | 18.04 | 128,729 | -0.03(-0.17%) |
Mar 21, 2014 | 17.75 | 18.28 | 17.42 | 18.07 | 203,883 | +0.46(+2.61%) |
Mar 20, 2014 | 17.55 | 17.86 | 17.19 | 17.61 | 151,871 | +0.11(+0.63%) |
Mar 19, 2014 | 17.54 | 17.68 | 17.29 | 17.50 | 237,809 | +0.00(+0.00%) |
Mar 18, 2014 | 17.48 | 17.65 | 17.21 | 17.50 | 237,293 | +0.10(+0.57%) |
Mar 17, 2014 | 17.35 | 17.50 | 17.11 | 17.40 | 68,387 | +0.06(+0.35%) |
Mar 14, 2014 | 16.90 | 17.46 | 16.51 | 17.34 | 84,438 | +0.37(+2.18%) |
Mar 13, 2014 | 16.64 | 17.75 | 16.15 | 16.97 | 263,599 | +0.33(+1.98%) |
Mar 12, 2014 | 16.99 | 16.99 | 15.31 | 16.64 | 420,185 | -0.01(-0.06%) |
Mar 11, 2014 | 16.80 | 17.25 | 16.41 | 16.65 | 154,401 | -0.06(-0.36%) |
Mar 10, 2014 | 17.00 | 17.00 | 16.51 | 16.71 | 120,571 | -0.29(-1.71%) |
Mar 07, 2014 | 17.03 | 17.25 | 16.68 | 17.00 | 86,384 | +0.08(+0.47%) |
Mar 06, 2014 | 17.25 | 17.25 | 16.62 | 16.92 | 31,129 | +0.06(+0.36%) |
Mar 05, 2014 | 16.90 | 17.09 | 16.68 | 16.86 | 89,889 | -0.07(-0.41%) |
Mar 04, 2014 | 16.87 | 17.08 | 16.36 | 16.93 | 852,267 | +0.20(+1.20%) |
Mar 03, 2014 | 16.60 | 16.81 | 16.17 | 16.73 | 60,932 | +0.03(+0.18%) |
Feb 28, 2014 | 16.83 | 18.52 | 16.44 | 16.70 | 107,320 | -0.06(-0.36%) |
Feb 27, 2014 | 16.60 | 16.89 | 16.40 | 16.76 | 82,231 | +0.20(+1.21%) |
Feb 26, 2014 | 16.80 | 16.80 | 16.30 | 16.56 | 61,590 | -0.19(-1.13%) |
Feb 25, 2014 | 16.81 | 16.95 | 16.53 | 16.75 | 44,365 | +0.02(+0.12%) |
Feb 24, 2014 | 16.64 | 16.99 | 16.57 | 16.73 | 37,792 | +0.07(+0.42%) |
Feb 21, 2014 | 16.78 | 16.83 | 16.03 | 16.66 | 76,028 | -0.01(-0.06%) |
Feb 20, 2014 | 16.75 | 16.89 | 16.24 | 16.67 | 43,990 | -0.06(-0.36%) |
Feb 19, 2014 | 16.86 | 16.90 | 16.63 | 16.73 | 25,976 | +0.01(+0.06%) |
Feb 18, 2014 | 16.60 | 16.88 | 16.27 | 16.72 | 62,373 | +0.18(+1.09%) |
Feb 14, 2014 | 16.71 | 16.54 | 16.54 | 16.54 | 80,700 | -0.12(-0.72%) |
Feb 13, 2014 | 16.55 | 16.88 | 16.54 | 16.66 | 37,573 | +0.11(+0.66%) |
Feb 12, 2014 | 16.45 | 16.72 | 16.25 | 16.55 | 42,887 | +0.17(+1.04%) |
Feb 11, 2014 | 15.81 | 16.49 | 15.58 | 16.38 | 100,529 | +0.52(+3.28%) |
Feb 10, 2014 | 15.69 | 15.89 | 15.38 | 15.86 | 58,736 | -0.04(-0.25%) |
Feb 07, 2014 | 15.51 | 15.95 | 15.46 | 15.90 | 94,932 | +0.40(+2.58%) |
Feb 06, 2014 | 16.19 | 16.25 | 15.23 | 15.50 | 254,470 | -0.61(-3.79%) |
Feb 05, 2014 | 16.17 | 16.72 | 15.35 | 16.11 | 125,109 | -0.03(-0.19%) |
Feb 04, 2014 | 16.18 | 16.55 | 14.33 | 16.14 | 835,495 | +0.04(+0.25%) |