Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.70 | 17.83 | 17.70 | 17.83 | 11,342 | -0.29(-1.60%) |
Apr 29, 2014 | 18.26 | 18.34 | 18.06 | 18.12 | 20,664 | +0.44(+2.49%) |
Apr 28, 2014 | 17.62 | 17.70 | 17.44 | 17.68 | 12,933 | +0.08(+0.45%) |
Apr 25, 2014 | 17.56 | 17.60 | 17.42 | 17.60 | 26,254 | -0.42(-2.33%) |
Apr 24, 2014 | 18.12 | 18.12 | 17.75 | 18.02 | 17,314 | -0.45(-2.43%) |
Apr 23, 2014 | 18.56 | 18.63 | 18.40 | 18.47 | 9,760 | +0.12(+0.65%) |
Apr 22, 2014 | 18.27 | 18.35 | 18.26 | 18.35 | 7,682 | +0.23(+1.26%) |
Apr 21, 2014 | 18.13 | 18.13 | 18.01 | 18.12 | 5,815 | -0.01(-0.06%) |
Apr 17, 2014 | 18.13 | 18.13 | 18.13 | 0 | +0.35(+1.97%) | |
Apr 16, 2014 | 17.73 | 17.84 | 17.61 | 17.78 | 26,719 | +0.39(+2.24%) |
Apr 15, 2014 | 17.62 | 17.74 | 17.13 | 17.39 | 39,047 | -0.51(-2.85%) |
Apr 14, 2014 | 17.90 | 17.97 | 17.73 | 17.90 | 49,786 | -0.51(-2.77%) |
Apr 11, 2014 | 18.14 | 18.49 | 18.09 | 18.41 | 0 | -0.27(-1.45%) |
Apr 10, 2014 | 19.30 | 19.30 | 18.65 | 18.68 | 334,743 | -0.54(-2.79%) |
Apr 09, 2014 | 19.35 | 19.35 | 19.16 | 19.22 | 125,803 | +0.04(+0.19%) |
Apr 08, 2014 | 18.95 | 19.18 | 18.75 | 19.18 | 68,798 | -0.34(-1.74%) |
Apr 07, 2014 | 19.50 | 19.55 | 19.40 | 19.52 | 18,970 | -0.07(-0.36%) |
Apr 04, 2014 | 19.78 | 19.78 | 19.56 | 19.59 | 0 | +0.27(+1.40%) |
Apr 03, 2014 | 19.49 | 19.65 | 19.27 | 19.32 | 36,582 | -0.05(-0.26%) |
Apr 02, 2014 | 19.28 | 19.39 | 19.20 | 19.37 | 23,114 | +0.29(+1.52%) |
Apr 01, 2014 | 19.00 | 19.08 | 18.90 | 19.08 | 59,619 | +0.73(+3.98%) |
Mar 31, 2014 | 18.41 | 18.45 | 18.33 | 18.35 | 13,281 | +0.33(+1.83%) |
Mar 28, 2014 | 17.94 | 18.02 | 17.91 | 18.02 | 0 | +0.21(+1.18%) |
Mar 27, 2014 | 17.77 | 17.87 | 17.71 | 17.81 | 19,736 | -0.14(-0.78%) |
Mar 26, 2014 | 18.00 | 18.01 | 17.93 | 17.95 | 45,846 | +0.08(+0.45%) |
Mar 25, 2014 | 17.90 | 17.99 | 17.68 | 17.87 | 5,183 | -0.07(-0.42%) |
Mar 24, 2014 | 18.21 | 18.22 | 17.79 | 17.95 | 51,310 | -0.36(-1.94%) |
Mar 21, 2014 | 18.32 | 18.45 | 18.29 | 18.30 | 32,004 | +0.39(+2.21%) |
Mar 20, 2014 | 17.72 | 17.95 | 17.72 | 17.91 | 20,415 | +0.17(+0.93%) |
Mar 19, 2014 | 18.00 | 18.04 | 17.69 | 17.74 | 17,842 | -0.05(-0.28%) |
Mar 18, 2014 | 17.68 | 17.90 | 17.66 | 17.79 | 44,205 | +0.65(+3.79%) |
Mar 17, 2014 | 16.97 | 17.20 | 16.97 | 17.14 | 14,598 | +0.44(+2.63%) |
Mar 14, 2014 | 16.64 | 16.85 | 16.56 | 16.70 | 0 | -0.20(-1.18%) |
Mar 13, 2014 | 17.61 | 17.70 | 16.90 | 16.90 | 380,119 | -0.35(-2.03%) |
Mar 12, 2014 | 16.95 | 17.25 | 16.85 | 17.25 | 341,659 | -0.16(-0.91%) |
Mar 11, 2014 | 17.44 | 17.50 | 17.30 | 17.41 | 7,692 | -0.01(-0.07%) |
Mar 10, 2014 | 17.52 | 17.57 | 17.35 | 17.42 | 27,747 | -0.33(-1.86%) |
Mar 07, 2014 | 17.96 | 17.96 | 17.60 | 17.75 | 0 | -0.42(-2.31%) |
Mar 06, 2014 | 18.29 | 18.31 | 18.12 | 18.17 | 9,792 | +0.14(+0.78%) |
Mar 05, 2014 | 17.98 | 18.12 | 17.98 | 18.03 | 15,863 | +0.29(+1.63%) |
Mar 04, 2014 | 17.76 | 17.79 | 17.68 | 17.74 | 30,693 | +0.81(+4.78%) |
Mar 03, 2014 | 17.10 | 17.19 | 16.93 | 16.93 | 47,699 | -1.09(-6.04%) |
Feb 28, 2014 | 18.08 | 18.17 | 17.96 | 18.02 | 0 | +0.14(+0.78%) |
Feb 27, 2014 | 17.70 | 17.92 | 17.67 | 17.88 | 6,289 | +0.06(+0.34%) |
Feb 26, 2014 | 17.88 | 17.88 | 17.70 | 17.82 | 13,107 | +0.04(+0.22%) |
Feb 25, 2014 | 17.83 | 17.84 | 17.71 | 17.78 | 15,123 | -0.14(-0.78%) |
Feb 24, 2014 | 17.65 | 18.00 | 17.65 | 17.92 | 21,916 | +0.22(+1.24%) |
Feb 21, 2014 | 17.66 | 17.80 | 17.66 | 17.70 | 0 | -0.13(-0.73%) |
Feb 20, 2014 | 17.53 | 17.83 | 17.49 | 17.83 | 515,297 | +0.42(+2.41%) |
Feb 19, 2014 | 17.62 | 17.70 | 17.39 | 17.41 | 356,068 | -0.75(-4.13%) |
Feb 18, 2014 | 18.31 | 18.31 | 18.11 | 18.16 | 19,425 | -0.04(-0.22%) |
Feb 14, 2014 | 18.20 | 18.20 | 18.20 | 0 | -0.43(-2.31%) | |
Feb 13, 2014 | 18.56 | 18.64 | 18.52 | 18.63 | 26,199 | +0.44(+2.42%) |
Feb 12, 2014 | 18.17 | 18.20 | 18.13 | 18.19 | 32,173 | +0.20(+1.11%) |
Feb 11, 2014 | 17.80 | 17.99 | 17.80 | 17.99 | 17,388 | +0.29(+1.64%) |
Feb 10, 2014 | 17.68 | 17.74 | 17.64 | 17.70 | 14,228 | -0.04(-0.23%) |
Feb 07, 2014 | 17.63 | 17.74 | 17.44 | 17.74 | 0 | +0.08(+0.45%) |
Feb 06, 2014 | 17.40 | 17.67 | 17.40 | 17.66 | 22,559 | +0.57(+3.34%) |
Feb 05, 2014 | 17.04 | 17.10 | 16.90 | 17.09 | 15,196 | +0.18(+1.03%) |
Feb 04, 2014 | 16.63 | 16.95 | 16.60 | 16.91 | 30,739 | +0.66(+4.09%) |