Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.51 | 18.85 | 18.30 | 18.68 | 655,170 | +0.21(+1.16%) |
Apr 29, 2014 | 18.29 | 18.60 | 18.29 | 18.46 | 593,887 | +0.41(+2.27%) |
Apr 28, 2014 | 17.65 | 18.22 | 17.65 | 18.05 | 615,189 | +0.68(+3.94%) |
Apr 25, 2014 | 17.51 | 17.54 | 17.25 | 17.37 | 342,711 | -0.09(-0.54%) |
Apr 24, 2014 | 17.34 | 17.57 | 17.21 | 17.46 | 347,807 | +0.25(+1.44%) |
Apr 23, 2014 | 17.07 | 17.32 | 16.97 | 17.21 | 343,668 | +0.20(+1.16%) |
Apr 22, 2014 | 16.98 | 17.04 | 16.94 | 17.02 | 261,387 | +0.03(+0.16%) |
Apr 21, 2014 | 17.07 | 17.08 | 16.96 | 16.99 | 161,036 | +0.02(+0.14%) |
Apr 17, 2014 | 17.11 | 16.97 | 16.97 | 16.97 | 303,174 | -0.07(-0.41%) |
Apr 16, 2014 | 16.86 | 17.05 | 16.73 | 17.04 | 398,404 | +0.26(+1.55%) |
Apr 15, 2014 | 17.01 | 17.07 | 16.66 | 16.78 | 681,867 | -0.13(-0.75%) |
Apr 14, 2014 | 17.03 | 17.06 | 16.76 | 16.90 | 493,640 | +0.05(+0.30%) |
Apr 11, 2014 | 16.61 | 16.89 | 16.61 | 16.85 | 195,756 | +0.15(+0.89%) |
Apr 10, 2014 | 17.08 | 17.10 | 16.48 | 16.70 | 881,648 | -0.39(-2.25%) |
Apr 09, 2014 | 17.16 | 17.23 | 16.97 | 17.09 | 704,141 | +0.01(+0.08%) |
Apr 08, 2014 | 17.00 | 17.13 | 16.94 | 17.07 | 348,824 | +0.07(+0.41%) |
Apr 07, 2014 | 17.04 | 17.10 | 16.65 | 17.00 | 419,412 | -0.01(-0.05%) |
Apr 04, 2014 | 17.13 | 17.23 | 16.92 | 17.01 | 368,865 | -0.05(-0.32%) |
Apr 03, 2014 | 17.21 | 17.21 | 16.99 | 17.07 | 323,409 | -0.07(-0.42%) |
Apr 02, 2014 | 17.21 | 17.21 | 17.02 | 17.14 | 519,056 | +0.06(+0.36%) |
Apr 01, 2014 | 16.95 | 17.13 | 16.88 | 17.08 | 467,072 | +0.20(+1.20%) |
Mar 31, 2014 | 16.75 | 16.94 | 16.65 | 16.87 | 220,050 | +0.27(+1.62%) |
Mar 28, 2014 | 16.66 | 16.71 | 16.45 | 16.61 | 310,349 | +0.00(+0.01%) |
Mar 27, 2014 | 16.83 | 16.83 | 16.60 | 16.60 | 146,251 | -0.12(-0.71%) |
Mar 26, 2014 | 16.87 | 16.89 | 16.66 | 16.72 | 284,514 | -0.06(-0.35%) |
Mar 25, 2014 | 16.65 | 16.78 | 16.58 | 16.78 | 318,178 | +0.27(+1.66%) |
Mar 24, 2014 | 16.45 | 16.57 | 16.34 | 16.50 | 335,650 | +0.05(+0.30%) |
Mar 21, 2014 | 16.39 | 16.50 | 16.28 | 16.45 | 415,129 | +0.16(+0.98%) |
Mar 20, 2014 | 16.17 | 16.41 | 15.95 | 16.29 | 450,687 | -0.03(-0.18%) |
Mar 19, 2014 | 16.57 | 16.57 | 16.24 | 16.32 | 412,785 | -0.19(-1.17%) |
Mar 18, 2014 | 16.44 | 16.52 | 16.40 | 16.52 | 457,513 | +0.12(+0.73%) |
Mar 17, 2014 | 16.50 | 16.50 | 16.29 | 16.40 | 283,687 | +0.14(+0.84%) |
Mar 14, 2014 | 16.31 | 16.44 | 16.12 | 16.26 | 268,428 | -0.05(-0.33%) |
Mar 13, 2014 | 16.62 | 16.62 | 16.18 | 16.31 | 189,433 | -0.20(-1.24%) |
Mar 12, 2014 | 16.65 | 16.70 | 16.31 | 16.52 | 260,694 | -0.14(-0.83%) |
Mar 11, 2014 | 16.85 | 17.08 | 16.65 | 16.66 | 265,132 | -0.37(-2.17%) |
Mar 10, 2014 | 17.17 | 17.34 | 16.88 | 17.03 | 246,159 | -0.06(-0.38%) |
Mar 07, 2014 | 17.02 | 17.12 | 16.85 | 17.09 | 284,759 | +0.10(+0.58%) |
Mar 06, 2014 | 17.05 | 17.13 | 16.84 | 16.99 | 186,821 | +0.02(+0.13%) |
Mar 05, 2014 | 17.12 | 17.19 | 16.96 | 16.97 | 225,500 | -0.15(-0.87%) |
Mar 04, 2014 | 17.37 | 17.40 | 17.12 | 17.12 | 250,193 | -0.20(-1.18%) |
Mar 03, 2014 | 17.28 | 17.32 | 17.08 | 17.32 | 331,856 | +0.04(+0.26%) |
Feb 28, 2014 | 16.97 | 17.40 | 16.91 | 17.28 | 453,694 | +0.17(+1.02%) |
Feb 27, 2014 | 16.92 | 17.13 | 16.84 | 17.10 | 210,980 | +0.16(+0.97%) |
Feb 26, 2014 | 16.84 | 16.94 | 16.67 | 16.94 | 253,853 | +0.20(+1.20%) |
Feb 25, 2014 | 16.75 | 16.82 | 16.55 | 16.74 | 278,371 | +0.02(+0.10%) |
Feb 24, 2014 | 16.44 | 16.74 | 16.40 | 16.72 | 376,748 | +0.31(+1.88%) |
Feb 21, 2014 | 16.44 | 16.46 | 16.30 | 16.41 | 331,202 | +0.01(+0.07%) |
Feb 20, 2014 | 16.12 | 16.42 | 16.10 | 16.40 | 347,513 | +0.17(+1.05%) |
Feb 19, 2014 | 16.22 | 16.46 | 16.22 | 16.23 | 202,458 | +0.01(+0.05%) |
Feb 18, 2014 | 16.44 | 16.46 | 16.05 | 16.22 | 1,544,926 | -0.07(-0.46%) |
Feb 14, 2014 | 16.61 | 16.30 | 16.30 | 16.30 | 521,579 | -0.11(-0.68%) |
Feb 13, 2014 | 16.54 | 16.70 | 16.13 | 16.41 | 522,481 | -0.08(-0.46%) |
Feb 12, 2014 | 16.63 | 16.95 | 16.44 | 16.49 | 442,564 | -0.07(-0.44%) |
Feb 11, 2014 | 16.34 | 16.85 | 16.29 | 16.56 | 446,708 | +0.30(+1.85%) |
Feb 10, 2014 | 16.17 | 16.34 | 16.06 | 16.26 | 415,737 | +0.08(+0.48%) |
Feb 07, 2014 | 16.39 | 16.39 | 16.13 | 16.18 | 292,059 | -0.10(-0.59%) |
Feb 06, 2014 | 16.16 | 16.41 | 16.15 | 16.28 | 377,441 | +0.12(+0.73%) |
Feb 05, 2014 | 16.42 | 16.51 | 16.10 | 16.16 | 362,517 | -0.20(-1.20%) |
Feb 04, 2014 | 16.24 | 16.38 | 16.07 | 16.35 | 490,855 | +0.14(+0.85%) |