Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.17 | 17.18 | 17.05 | 17.05 | 83,967 | -0.21(-1.22%) |
Apr 29, 2014 | 17.39 | 17.39 | 17.18 | 17.26 | 71,468 | -0.16(-0.93%) |
Apr 28, 2014 | 17.37 | 17.45 | 17.25 | 17.42 | 157,923 | +0.07(+0.41%) |
Apr 25, 2014 | 17.50 | 17.52 | 17.35 | 17.35 | 47,433 | -0.24(-1.36%) |
Apr 24, 2014 | 17.50 | 17.59 | 17.26 | 17.59 | 60,832 | -0.03(-0.17%) |
Apr 23, 2014 | 17.83 | 17.83 | 17.56 | 17.62 | 55,137 | -0.04(-0.23%) |
Apr 22, 2014 | 17.78 | 17.78 | 17.62 | 17.66 | 85,068 | -0.16(-0.90%) |
Apr 21, 2014 | 17.83 | 17.83 | 17.73 | 17.82 | 48,678 | +0.02(+0.11%) |
Apr 17, 2014 | 17.80 | 17.80 | 17.80 | 0 | +0.29(+1.67%) | |
Apr 16, 2014 | 17.43 | 17.52 | 17.35 | 17.51 | 49,600 | +0.45(+2.63%) |
Apr 15, 2014 | 17.03 | 17.14 | 16.82 | 17.06 | 63,142 | +0.19(+1.13%) |
Apr 14, 2014 | 16.91 | 16.97 | 16.80 | 16.87 | 45,943 | -0.31(-1.80%) |
Apr 11, 2014 | 17.09 | 17.32 | 17.00 | 17.18 | 0 | -0.02(-0.12%) |
Apr 10, 2014 | 17.59 | 17.59 | 17.14 | 17.20 | 49,240 | -0.54(-3.04%) |
Apr 09, 2014 | 17.69 | 17.74 | 17.52 | 17.74 | 35,514 | +0.11(+0.62%) |
Apr 08, 2014 | 17.69 | 17.80 | 17.51 | 17.63 | 83,760 | -0.66(-3.61%) |
Apr 07, 2014 | 18.36 | 18.40 | 18.19 | 18.29 | 54,551 | -0.06(-0.33%) |
Apr 04, 2014 | 18.39 | 18.48 | 18.33 | 18.35 | 0 | +0.09(+0.49%) |
Apr 03, 2014 | 18.22 | 18.27 | 18.15 | 18.26 | 28,780 | +0.17(+0.94%) |
Apr 02, 2014 | 18.18 | 18.23 | 18.00 | 18.09 | 183,343 | -0.16(-0.88%) |
Apr 01, 2014 | 18.16 | 18.25 | 18.15 | 18.25 | 42,419 | +0.30(+1.67%) |
Mar 31, 2014 | 18.18 | 18.18 | 17.83 | 17.95 | 47,240 | -0.05(-0.28%) |
Mar 28, 2014 | 18.01 | 18.11 | 17.95 | 18.00 | 0 | +0.10(+0.56%) |
Mar 27, 2014 | 18.01 | 18.04 | 17.89 | 17.90 | 62,527 | -0.20(-1.10%) |
Mar 26, 2014 | 18.14 | 18.21 | 18.10 | 18.10 | 64,000 | +0.15(+0.84%) |
Mar 25, 2014 | 17.93 | 18.03 | 17.81 | 17.95 | 49,932 | +0.21(+1.18%) |
Mar 24, 2014 | 17.80 | 17.82 | 17.54 | 17.74 | 56,911 | -0.05(-0.28%) |
Mar 21, 2014 | 18.00 | 18.07 | 17.79 | 17.79 | 35,971 | -0.26(-1.44%) |
Mar 20, 2014 | 17.74 | 18.14 | 17.74 | 18.05 | 85,188 | +0.46(+2.64%) |
Mar 19, 2014 | 17.95 | 18.07 | 17.53 | 17.59 | 71,762 | +0.04(+0.25%) |
Mar 18, 2014 | 17.38 | 17.61 | 17.38 | 17.54 | 78,688 | +0.07(+0.41%) |
Mar 17, 2014 | 17.41 | 17.57 | 17.41 | 17.47 | 41,601 | +0.20(+1.16%) |
Mar 14, 2014 | 17.12 | 17.39 | 17.06 | 17.27 | 0 | +0.07(+0.41%) |
Mar 13, 2014 | 17.51 | 17.61 | 17.16 | 17.20 | 92,451 | -0.20(-1.15%) |
Mar 12, 2014 | 17.35 | 17.49 | 17.24 | 17.40 | 69,168 | +0.01(+0.06%) |
Mar 11, 2014 | 17.52 | 17.68 | 17.35 | 17.39 | 85,693 | -0.08(-0.46%) |
Mar 10, 2014 | 17.48 | 17.56 | 17.38 | 17.47 | 93,434 | -0.39(-2.18%) |
Mar 07, 2014 | 17.91 | 17.94 | 17.76 | 17.86 | 0 | -0.34(-1.87%) |
Mar 06, 2014 | 18.29 | 18.35 | 18.20 | 18.20 | 78,778 | +0.20(+1.11%) |
Mar 05, 2014 | 18.02 | 18.09 | 17.99 | 18.00 | 103,747 | -0.16(-0.88%) |
Mar 04, 2014 | 18.24 | 18.28 | 18.09 | 18.16 | 338,133 | +0.46(+2.60%) |
Mar 03, 2014 | 17.77 | 17.88 | 17.63 | 17.70 | 126,639 | -0.57(-3.12%) |
Feb 28, 2014 | 18.28 | 18.42 | 18.25 | 18.27 | 0 | -0.11(-0.60%) |
Feb 27, 2014 | 18.28 | 18.46 | 18.19 | 18.38 | 85,290 | -0.04(-0.22%) |
Feb 26, 2014 | 18.48 | 18.50 | 18.35 | 18.42 | 230,924 | +0.35(+1.91%) |
Feb 25, 2014 | 18.29 | 18.35 | 18.06 | 18.07 | 62,178 | -0.12(-0.69%) |
Feb 24, 2014 | 18.03 | 18.32 | 17.89 | 18.20 | 75,555 | +0.31(+1.73%) |
Feb 21, 2014 | 17.78 | 17.93 | 17.78 | 17.89 | 0 | -0.13(-0.72%) |
Feb 20, 2014 | 17.87 | 18.02 | 17.76 | 18.02 | 47,717 | +0.01(+0.06%) |
Feb 19, 2014 | 18.09 | 18.17 | 17.95 | 18.01 | 100,070 | -0.16(-0.88%) |
Feb 18, 2014 | 18.12 | 18.22 | 18.03 | 18.17 | 93,178 | +0.01(+0.06%) |
Feb 14, 2014 | 18.16 | 18.16 | 18.16 | 0 | +0.25(+1.40%) | |
Feb 13, 2014 | 17.52 | 17.92 | 17.52 | 17.91 | 89,058 | -0.20(-1.08%) |
Feb 12, 2014 | 18.04 | 18.11 | 18.02 | 18.11 | 66,669 | -0.24(-1.31%) |
Feb 11, 2014 | 18.05 | 18.38 | 18.04 | 18.34 | 100,890 | +0.42(+2.37%) |
Feb 10, 2014 | 17.95 | 17.96 | 17.79 | 17.92 | 57,256 | -0.10(-0.55%) |
Feb 07, 2014 | 17.79 | 18.02 | 17.69 | 18.02 | 0 | +0.25(+1.41%) |
Feb 06, 2014 | 17.61 | 17.79 | 17.61 | 17.77 | 107,060 | +0.40(+2.30%) |
Feb 05, 2014 | 17.37 | 17.42 | 17.24 | 17.37 | 131,235 | -0.30(-1.73%) |
Feb 04, 2014 | 17.57 | 17.71 | 17.53 | 17.68 | 82,937 | +0.25(+1.41%) |