Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.81 | 16.90 | 16.78 | 16.87 | 178,188 | -0.01(-0.04%) |
Apr 29, 2014 | 16.78 | 16.90 | 16.78 | 16.88 | 86,944 | +0.29(+1.77%) |
Apr 28, 2014 | 16.69 | 16.69 | 16.48 | 16.58 | 93,438 | -0.03(-0.19%) |
Apr 25, 2014 | 16.68 | 16.68 | 16.52 | 16.62 | 157,396 | -0.14(-0.82%) |
Apr 24, 2014 | 16.80 | 16.82 | 16.66 | 16.75 | 131,786 | +0.00(+0.00%) |
Apr 23, 2014 | 16.81 | 16.81 | 16.68 | 16.75 | 120,206 | -0.07(-0.39%) |
Apr 22, 2014 | 16.80 | 16.88 | 16.76 | 16.82 | 274,703 | +0.12(+0.70%) |
Apr 21, 2014 | 16.67 | 16.71 | 16.54 | 16.70 | 35,795 | +0.07(+0.39%) |
Apr 17, 2014 | 16.53 | 16.64 | 16.64 | 16.64 | 173,754 | +0.17(+1.03%) |
Apr 16, 2014 | 16.45 | 16.50 | 16.39 | 16.47 | 269,931 | +0.22(+1.37%) |
Apr 15, 2014 | 16.30 | 16.41 | 16.07 | 16.24 | 127,308 | -0.16(-0.96%) |
Apr 14, 2014 | 16.41 | 16.46 | 16.34 | 16.40 | 98,900 | -0.03(-0.20%) |
Apr 11, 2014 | 16.46 | 16.55 | 16.41 | 16.43 | 373,785 | -0.14(-0.83%) |
Apr 10, 2014 | 16.84 | 16.85 | 16.55 | 16.57 | 93,262 | -0.33(-1.93%) |
Apr 09, 2014 | 16.85 | 16.90 | 16.71 | 16.90 | 174,513 | +0.22(+1.29%) |
Apr 08, 2014 | 16.64 | 16.73 | 16.54 | 16.68 | 128,316 | -0.03(-0.20%) |
Apr 07, 2014 | 16.83 | 16.83 | 16.65 | 16.71 | 152,920 | -0.13(-0.78%) |
Apr 04, 2014 | 16.98 | 17.00 | 16.81 | 16.84 | 312,606 | -0.01(-0.08%) |
Apr 03, 2014 | 16.93 | 16.96 | 16.83 | 16.86 | 241,436 | +0.01(+0.08%) |
Apr 02, 2014 | 16.85 | 16.88 | 16.73 | 16.84 | 328,531 | +0.00(+0.00%) |
Apr 01, 2014 | 16.84 | 16.90 | 16.76 | 16.84 | 125,817 | +0.23(+1.41%) |
Mar 31, 2014 | 16.49 | 16.64 | 16.49 | 16.61 | 78,241 | +0.22(+1.35%) |
Mar 28, 2014 | 16.40 | 16.45 | 16.33 | 16.39 | 53,402 | +0.09(+0.56%) |
Mar 27, 2014 | 16.26 | 16.44 | 16.25 | 16.30 | 374,422 | +0.01(+0.04%) |
Mar 26, 2014 | 16.49 | 16.52 | 16.29 | 16.29 | 201,795 | -0.03(-0.20%) |
Mar 25, 2014 | 16.36 | 16.42 | 16.25 | 16.32 | 248,591 | +0.08(+0.52%) |
Mar 24, 2014 | 16.27 | 16.32 | 16.04 | 16.24 | 132,418 | +0.06(+0.36%) |
Mar 21, 2014 | 16.35 | 16.36 | 16.14 | 16.18 | 126,589 | -0.17(-1.04%) |
Mar 20, 2014 | 16.17 | 16.37 | 16.17 | 16.35 | 116,981 | +0.07(+0.44%) |
Mar 19, 2014 | 16.56 | 16.58 | 16.19 | 16.28 | 121,292 | -0.26(-1.58%) |
Mar 18, 2014 | 16.47 | 16.59 | 16.43 | 16.54 | 99,544 | +0.16(+1.00%) |
Mar 17, 2014 | 16.27 | 16.40 | 16.20 | 16.37 | 228,586 | +0.27(+1.66%) |
Mar 14, 2014 | 16.10 | 16.19 | 16.02 | 16.11 | 212,687 | -0.09(-0.56%) |
Mar 13, 2014 | 16.64 | 16.66 | 16.19 | 16.20 | 312,137 | -0.34(-2.05%) |
Mar 12, 2014 | 16.52 | 16.59 | 16.41 | 16.54 | 200,488 | -0.04(-0.24%) |
Mar 11, 2014 | 16.68 | 16.77 | 16.58 | 16.58 | 159,607 | -0.10(-0.59%) |
Mar 10, 2014 | 16.71 | 16.73 | 16.52 | 16.68 | 186,850 | -0.10(-0.58%) |
Mar 07, 2014 | 16.93 | 16.93 | 16.69 | 16.77 | 317,339 | -0.16(-0.93%) |
Mar 06, 2014 | 16.94 | 16.96 | 16.86 | 16.93 | 233,873 | +0.22(+1.33%) |
Mar 05, 2014 | 16.74 | 16.77 | 16.67 | 16.71 | 650,591 | +0.05(+0.27%) |
Mar 04, 2014 | 16.69 | 16.73 | 16.60 | 16.66 | 292,888 | +0.38(+2.32%) |
Mar 03, 2014 | 16.44 | 16.49 | 16.26 | 16.28 | 186,110 | -0.46(-2.73%) |
Feb 28, 2014 | 16.71 | 16.92 | 16.69 | 16.74 | 206,311 | +0.05(+0.27%) |
Feb 27, 2014 | 16.60 | 16.75 | 16.52 | 16.69 | 420,611 | +0.06(+0.35%) |
Feb 26, 2014 | 16.71 | 16.71 | 16.57 | 16.64 | 128,048 | -0.08(-0.47%) |
Feb 25, 2014 | 16.82 | 16.86 | 16.69 | 16.71 | 184,046 | -0.10(-0.58%) |
Feb 24, 2014 | 16.64 | 16.86 | 16.64 | 16.81 | 244,022 | +0.17(+1.02%) |
Feb 21, 2014 | 16.73 | 16.77 | 16.59 | 16.64 | 318,640 | -0.06(-0.35%) |
Feb 20, 2014 | 16.61 | 16.70 | 16.54 | 16.70 | 180,876 | +0.10(+0.59%) |
Feb 19, 2014 | 16.75 | 16.81 | 16.60 | 16.60 | 266,909 | -0.18(-1.09%) |
Feb 18, 2014 | 16.81 | 16.81 | 16.68 | 16.79 | 239,706 | +0.12(+0.74%) |
Feb 14, 2014 | 16.62 | 16.66 | 16.66 | 16.66 | 183,101 | +0.05(+0.31%) |
Feb 13, 2014 | 16.43 | 16.64 | 16.30 | 16.61 | 246,818 | +0.06(+0.35%) |
Feb 12, 2014 | 16.56 | 16.58 | 16.47 | 16.55 | 305,101 | +0.06(+0.36%) |
Feb 11, 2014 | 16.34 | 16.51 | 16.24 | 16.49 | 229,181 | +0.26(+1.61%) |
Feb 10, 2014 | 16.23 | 16.27 | 16.18 | 16.23 | 430,177 | -0.12(-0.72%) |
Feb 07, 2014 | 16.21 | 16.35 | 16.12 | 16.35 | 285,568 | +0.22(+1.38%) |
Feb 06, 2014 | 15.96 | 16.13 | 15.89 | 16.13 | 429,618 | +0.36(+2.28%) |
Feb 05, 2014 | 15.72 | 15.80 | 15.66 | 15.77 | 464,957 | +0.14(+0.88%) |
Feb 04, 2014 | 15.53 | 15.69 | 15.53 | 15.63 | 503,177 | +0.28(+1.83%) |