Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.96 | 18.29 | 17.76 | 18.13 | 675,092 | +0.21(+1.16%) |
Apr 29, 2014 | 17.75 | 18.05 | 17.75 | 17.92 | 611,946 | +0.40(+2.27%) |
Apr 28, 2014 | 17.13 | 17.68 | 17.13 | 17.52 | 633,896 | +0.66(+3.94%) |
Apr 25, 2014 | 16.99 | 17.03 | 16.75 | 16.86 | 353,132 | -0.09(-0.54%) |
Apr 24, 2014 | 16.83 | 17.05 | 16.70 | 16.95 | 358,383 | +0.24(+1.44%) |
Apr 23, 2014 | 16.56 | 16.81 | 16.47 | 16.71 | 354,119 | +0.19(+1.15%) |
Apr 22, 2014 | 16.48 | 16.54 | 16.44 | 16.52 | 269,336 | +0.03(+0.16%) |
Apr 21, 2014 | 16.57 | 16.58 | 16.46 | 16.49 | 165,933 | +0.02(+0.14%) |
Apr 17, 2014 | 16.61 | 16.47 | 16.47 | 16.47 | 312,393 | -0.07(-0.41%) |
Apr 16, 2014 | 16.36 | 16.54 | 16.23 | 16.53 | 410,519 | +0.25(+1.55%) |
Apr 15, 2014 | 16.51 | 16.56 | 16.17 | 16.28 | 702,602 | -0.12(-0.75%) |
Apr 14, 2014 | 16.52 | 16.55 | 16.26 | 16.40 | 508,651 | +0.05(+0.30%) |
Apr 11, 2014 | 16.12 | 16.39 | 16.12 | 16.35 | 201,709 | +0.14(+0.89%) |
Apr 10, 2014 | 16.58 | 16.60 | 15.99 | 16.21 | 908,457 | -0.37(-2.25%) |
Apr 09, 2014 | 16.66 | 16.72 | 16.47 | 16.58 | 725,553 | +0.01(+0.08%) |
Apr 08, 2014 | 16.50 | 16.62 | 16.44 | 16.57 | 359,431 | +0.07(+0.41%) |
Apr 07, 2014 | 16.54 | 16.59 | 16.16 | 16.50 | 432,166 | -0.01(-0.05%) |
Apr 04, 2014 | 16.62 | 16.72 | 16.42 | 16.51 | 380,081 | -0.05(-0.32%) |
Apr 03, 2014 | 16.70 | 16.70 | 16.48 | 16.56 | 333,243 | -0.07(-0.42%) |
Apr 02, 2014 | 16.70 | 16.70 | 16.51 | 16.63 | 534,839 | +0.06(+0.36%) |
Apr 01, 2014 | 16.45 | 16.62 | 16.39 | 16.57 | 481,275 | +0.20(+1.20%) |
Mar 31, 2014 | 16.25 | 16.44 | 16.16 | 16.38 | 226,741 | +0.26(+1.62%) |
Mar 28, 2014 | 16.17 | 16.21 | 15.96 | 16.12 | 319,786 | +0.00(+0.01%) |
Mar 27, 2014 | 16.33 | 16.33 | 16.11 | 16.11 | 150,698 | -0.11(-0.71%) |
Mar 26, 2014 | 16.37 | 16.39 | 16.17 | 16.23 | 293,166 | -0.06(-0.35%) |
Mar 25, 2014 | 16.15 | 16.28 | 16.09 | 16.28 | 327,853 | +0.27(+1.66%) |
Mar 24, 2014 | 15.97 | 16.08 | 15.86 | 16.02 | 345,857 | +0.05(+0.30%) |
Mar 21, 2014 | 15.91 | 16.02 | 15.80 | 15.97 | 427,752 | +0.16(+0.98%) |
Mar 20, 2014 | 15.69 | 15.92 | 15.48 | 15.81 | 464,391 | -0.03(-0.18%) |
Mar 19, 2014 | 16.08 | 16.08 | 15.76 | 15.84 | 425,337 | -0.19(-1.17%) |
Mar 18, 2014 | 15.96 | 16.03 | 15.92 | 16.03 | 471,425 | +0.12(+0.73%) |
Mar 17, 2014 | 16.01 | 16.01 | 15.81 | 15.91 | 292,313 | +0.13(+0.84%) |
Mar 14, 2014 | 15.83 | 15.95 | 15.64 | 15.78 | 276,591 | -0.05(-0.33%) |
Mar 13, 2014 | 16.12 | 16.12 | 15.70 | 15.83 | 195,194 | -0.20(-1.24%) |
Mar 12, 2014 | 16.15 | 16.21 | 15.83 | 16.03 | 268,622 | -0.13(-0.83%) |
Mar 11, 2014 | 16.35 | 16.57 | 16.15 | 16.17 | 273,195 | -0.36(-2.17%) |
Mar 10, 2014 | 16.67 | 16.83 | 16.38 | 16.52 | 253,644 | -0.06(-0.38%) |
Mar 07, 2014 | 16.52 | 16.61 | 16.35 | 16.59 | 293,418 | +0.10(+0.58%) |
Mar 06, 2014 | 16.54 | 16.63 | 16.34 | 16.49 | 192,502 | +0.02(+0.13%) |
Mar 05, 2014 | 16.62 | 16.69 | 16.46 | 16.47 | 232,357 | -0.14(-0.87%) |
Mar 04, 2014 | 16.85 | 16.89 | 16.61 | 16.61 | 257,801 | -0.20(-1.18%) |
Mar 03, 2014 | 16.77 | 16.81 | 16.58 | 16.81 | 341,947 | +0.04(+0.26%) |
Feb 28, 2014 | 16.47 | 16.89 | 16.41 | 16.77 | 467,490 | +0.17(+1.02%) |
Feb 27, 2014 | 16.42 | 16.63 | 16.34 | 16.60 | 217,395 | +0.16(+0.97%) |
Feb 26, 2014 | 16.35 | 16.44 | 16.18 | 16.44 | 261,572 | +0.19(+1.20%) |
Feb 25, 2014 | 16.26 | 16.32 | 16.06 | 16.25 | 286,836 | +0.02(+0.10%) |
Feb 24, 2014 | 15.96 | 16.24 | 15.91 | 16.23 | 388,205 | +0.30(+1.88%) |
Feb 21, 2014 | 15.96 | 15.98 | 15.82 | 15.93 | 341,274 | +0.01(+0.07%) |
Feb 20, 2014 | 15.65 | 15.93 | 15.62 | 15.92 | 358,080 | +0.17(+1.05%) |
Feb 19, 2014 | 15.75 | 15.98 | 15.75 | 15.75 | 208,614 | +0.01(+0.05%) |
Feb 18, 2014 | 15.96 | 15.98 | 15.57 | 15.75 | 1,591,905 | -0.07(-0.46%) |
Feb 14, 2014 | 16.12 | 15.82 | 15.82 | 15.82 | 537,439 | -0.11(-0.68%) |
Feb 13, 2014 | 16.05 | 16.21 | 15.65 | 15.93 | 538,369 | -0.07(-0.46%) |
Feb 12, 2014 | 16.14 | 16.45 | 15.96 | 16.00 | 456,022 | -0.07(-0.44%) |
Feb 11, 2014 | 15.86 | 16.35 | 15.81 | 16.07 | 460,291 | +0.29(+1.85%) |
Feb 10, 2014 | 15.69 | 15.86 | 15.59 | 15.78 | 428,379 | +0.08(+0.48%) |
Feb 07, 2014 | 15.90 | 15.90 | 15.65 | 15.70 | 300,940 | -0.09(-0.59%) |
Feb 06, 2014 | 15.68 | 15.92 | 15.67 | 15.80 | 388,919 | +0.11(+0.73%) |
Feb 05, 2014 | 15.94 | 16.03 | 15.62 | 15.68 | 373,541 | -0.19(-1.20%) |
Feb 04, 2014 | 15.76 | 15.90 | 15.59 | 15.87 | 505,781 | +0.13(+0.85%) |