Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.25 | 17.39 | 17.16 | 17.33 | 105,353 | -0.03(-0.17%) |
Apr 29, 2014 | 17.24 | 17.36 | 17.10 | 17.36 | 114,136 | +0.01(+0.06%) |
Apr 28, 2014 | 17.59 | 17.59 | 17.03 | 17.35 | 425,547 | -0.14(-0.80%) |
Apr 25, 2014 | 17.67 | 18.00 | 17.00 | 17.49 | 548,468 | -0.32(-1.80%) |
Apr 24, 2014 | 17.54 | 17.86 | 17.54 | 17.81 | 113,075 | +0.12(+0.68%) |
Apr 23, 2014 | 17.71 | 17.90 | 17.46 | 17.69 | 145,253 | -0.07(-0.39%) |
Apr 22, 2014 | 17.88 | 17.89 | 17.34 | 17.76 | 269,253 | -0.12(-0.67%) |
Apr 21, 2014 | 17.25 | 17.88 | 17.24 | 17.88 | 171,521 | +0.58(+3.35%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 0 | -0.01(-0.06%) | |
Apr 16, 2014 | 16.99 | 17.34 | 16.79 | 17.31 | 475,150 | +0.42(+2.49%) |
Apr 15, 2014 | 16.43 | 16.89 | 16.42 | 16.89 | 409,104 | +0.32(+1.93%) |
Apr 14, 2014 | 16.53 | 16.61 | 16.19 | 16.57 | 241,769 | +0.04(+0.24%) |
Apr 11, 2014 | 16.53 | 16.76 | 16.53 | 16.53 | 187,381 | -0.17(-1.02%) |
Apr 10, 2014 | 16.93 | 16.93 | 16.56 | 16.70 | 514,788 | -0.29(-1.71%) |
Apr 09, 2014 | 16.97 | 17.15 | 16.83 | 16.99 | 643,780 | -0.01(-0.06%) |
Apr 08, 2014 | 17.13 | 17.13 | 16.84 | 17.00 | 297,625 | -0.08(-0.47%) |
Apr 07, 2014 | 17.68 | 17.74 | 17.01 | 17.08 | 749,942 | -0.72(-4.04%) |
Apr 04, 2014 | 17.90 | 18.05 | 17.62 | 17.80 | 325,318 | -0.06(-0.34%) |
Apr 03, 2014 | 17.90 | 18.50 | 17.15 | 17.86 | 1,865,507 | -0.96(-5.10%) |
Apr 02, 2014 | 18.16 | 18.82 | 18.10 | 18.82 | 1,632,384 | +0.62(+3.41%) |
Apr 01, 2014 | 18.09 | 18.34 | 18.01 | 18.20 | 771,220 | +0.10(+0.55%) |
Mar 31, 2014 | 17.92 | 18.14 | 17.79 | 18.10 | 144,880 | +0.25(+1.40%) |
Mar 28, 2014 | 17.87 | 17.92 | 17.69 | 17.85 | 68,027 | -0.02(-0.11%) |
Mar 27, 2014 | 17.58 | 17.89 | 17.50 | 17.87 | 206,536 | +0.28(+1.59%) |
Mar 26, 2014 | 18.04 | 18.04 | 17.59 | 17.59 | 173,248 | -0.41(-2.28%) |
Mar 25, 2014 | 18.23 | 18.23 | 17.99 | 18.00 | 246,709 | -0.25(-1.37%) |
Mar 24, 2014 | 18.36 | 18.39 | 18.06 | 18.25 | 311,204 | -0.06(-0.33%) |
Mar 21, 2014 | 18.61 | 18.88 | 18.31 | 18.31 | 3,975,519 | -0.30(-1.61%) |
Mar 20, 2014 | 18.52 | 18.66 | 18.35 | 18.61 | 312,556 | +0.11(+0.59%) |
Mar 19, 2014 | 17.96 | 18.55 | 17.95 | 18.50 | 305,067 | +0.52(+2.89%) |
Mar 18, 2014 | 17.94 | 18.08 | 17.88 | 17.98 | 272,410 | +0.02(+0.11%) |
Mar 17, 2014 | 17.75 | 18.01 | 17.75 | 17.96 | 540,279 | +0.21(+1.18%) |
Mar 14, 2014 | 17.85 | 17.85 | 17.56 | 17.75 | 545,748 | -0.05(-0.28%) |
Mar 13, 2014 | 18.00 | 18.10 | 17.77 | 17.80 | 585,399 | -0.23(-1.28%) |
Mar 12, 2014 | 17.86 | 18.03 | 17.74 | 18.03 | 274,261 | +0.09(+0.50%) |
Mar 11, 2014 | 18.10 | 18.10 | 17.61 | 17.94 | 294,858 | -0.07(-0.39%) |
Mar 10, 2014 | 17.70 | 18.25 | 17.55 | 18.01 | 342,244 | +0.31(+1.75%) |
Mar 07, 2014 | 17.60 | 17.70 | 17.34 | 17.70 | 422,095 | +0.11(+0.63%) |
Mar 06, 2014 | 16.85 | 17.62 | 16.85 | 17.59 | 634,072 | +0.74(+4.39%) |
Mar 05, 2014 | 16.80 | 16.85 | 16.63 | 16.85 | 236,605 | +0.05(+0.30%) |
Mar 04, 2014 | 17.00 | 17.00 | 16.59 | 16.80 | 461,636 | -0.09(-0.53%) |
Mar 03, 2014 | 16.84 | 16.92 | 16.52 | 16.89 | 194,904 | -0.01(-0.06%) |
Feb 28, 2014 | 16.95 | 17.00 | 16.66 | 16.90 | 406,586 | -0.05(-0.29%) |
Feb 27, 2014 | 16.47 | 16.99 | 16.44 | 16.95 | 470,440 | +0.52(+3.16%) |
Feb 26, 2014 | 16.10 | 16.48 | 16.10 | 16.43 | 288,935 | +0.39(+2.43%) |
Feb 25, 2014 | 16.50 | 16.50 | 16.04 | 16.04 | 231,198 | -0.45(-2.73%) |
Feb 24, 2014 | 16.49 | 16.53 | 16.32 | 16.49 | 473,669 | -0.01(-0.06%) |
Feb 21, 2014 | 16.50 | 16.61 | 16.38 | 16.50 | 218,484 | +0.02(+0.12%) |
Feb 20, 2014 | 16.75 | 16.81 | 16.34 | 16.48 | 315,904 | -0.23(-1.38%) |
Feb 19, 2014 | 16.56 | 16.76 | 16.50 | 16.71 | 169,339 | +0.24(+1.46%) |
Feb 18, 2014 | 16.35 | 16.72 | 16.31 | 16.47 | 183,713 | +0.17(+1.04%) |
Feb 14, 2014 | 16.30 | 16.30 | 16.30 | 0 | -0.16(-0.97%) | |
Feb 13, 2014 | 16.46 | 16.60 | 16.07 | 16.46 | 309,204 | -0.01(-0.06%) |
Feb 12, 2014 | 16.53 | 16.58 | 16.12 | 16.47 | 542,177 | +0.06(+0.37%) |
Feb 11, 2014 | 16.06 | 16.86 | 15.99 | 16.41 | 765,070 | +0.31(+1.93%) |
Feb 10, 2014 | 15.82 | 16.32 | 15.77 | 16.10 | 601,728 | +0.34(+2.16%) |
Feb 07, 2014 | 15.70 | 16.04 | 15.53 | 15.76 | 767,302 | +0.08(+0.51%) |
Feb 06, 2014 | 15.89 | 15.93 | 15.60 | 15.68 | 238,663 | -0.11(-0.70%) |
Feb 05, 2014 | 15.68 | 15.79 | 15.68 | 15.79 | 263,780 | +0.04(+0.25%) |
Feb 04, 2014 | 15.75 | 16.07 | 15.55 | 15.75 | 229,734 | +0.06(+0.38%) |