Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.50 | 18.58 | 18.38 | 18.57 | 489,360 | +0.06(+0.30%) |
Apr 29, 2014 | 18.15 | 18.57 | 18.14 | 18.51 | 509,286 | +0.41(+2.25%) |
Apr 28, 2014 | 18.29 | 18.34 | 17.82 | 18.11 | 859,191 | -0.13(-0.70%) |
Apr 25, 2014 | 18.00 | 18.34 | 17.99 | 18.23 | 790,681 | +0.22(+1.20%) |
Apr 24, 2014 | 18.20 | 18.20 | 17.95 | 18.02 | 527,354 | -0.06(-0.35%) |
Apr 23, 2014 | 17.87 | 18.15 | 17.81 | 18.08 | 497,078 | +0.18(+0.98%) |
Apr 22, 2014 | 17.52 | 18.14 | 17.52 | 17.91 | 1,218,412 | +0.41(+2.33%) |
Apr 21, 2014 | 17.68 | 17.79 | 17.45 | 17.50 | 325,883 | -0.16(-0.90%) |
Apr 17, 2014 | 17.61 | 17.66 | 17.66 | 17.66 | 209,266 | +0.06(+0.36%) |
Apr 16, 2014 | 17.31 | 17.69 | 17.27 | 17.59 | 624,806 | +0.38(+2.18%) |
Apr 15, 2014 | 17.18 | 17.33 | 17.01 | 17.22 | 1,349,185 | +0.09(+0.51%) |
Apr 14, 2014 | 17.17 | 17.22 | 16.99 | 17.13 | 960,208 | +0.04(+0.23%) |
Apr 11, 2014 | 17.48 | 17.54 | 16.92 | 17.09 | 1,320,566 | -0.44(-2.51%) |
Apr 10, 2014 | 17.71 | 17.79 | 17.43 | 17.53 | 951,114 | -0.20(-1.13%) |
Apr 09, 2014 | 17.68 | 17.81 | 17.50 | 17.73 | 1,029,322 | +0.18(+1.05%) |
Apr 08, 2014 | 17.53 | 17.70 | 17.43 | 17.55 | 921,485 | +0.00(+0.00%) |
Apr 07, 2014 | 17.49 | 17.59 | 17.31 | 17.55 | 1,746,591 | -0.02(-0.09%) |
Apr 04, 2014 | 17.90 | 17.97 | 17.50 | 17.56 | 1,173,149 | -0.26(-1.48%) |
Apr 03, 2014 | 18.17 | 18.25 | 17.75 | 17.83 | 1,779,501 | -0.42(-2.32%) |
Apr 02, 2014 | 17.91 | 18.25 | 17.82 | 18.25 | 929,621 | +0.42(+2.33%) |
Apr 01, 2014 | 17.58 | 17.93 | 17.55 | 17.83 | 507,666 | +0.26(+1.45%) |
Mar 31, 2014 | 17.45 | 17.60 | 17.31 | 17.58 | 467,660 | +0.18(+1.06%) |
Mar 28, 2014 | 17.35 | 17.71 | 17.26 | 17.39 | 912,080 | +0.05(+0.28%) |
Mar 27, 2014 | 17.58 | 17.58 | 17.29 | 17.35 | 659,300 | -0.25(-1.41%) |
Mar 26, 2014 | 17.66 | 17.85 | 17.55 | 17.59 | 756,081 | +0.00(+0.00%) |
Mar 25, 2014 | 17.38 | 17.63 | 17.35 | 17.59 | 635,222 | +0.26(+1.47%) |
Mar 24, 2014 | 17.50 | 17.56 | 17.22 | 17.34 | 763,746 | -0.11(-0.64%) |
Mar 21, 2014 | 17.63 | 17.78 | 17.43 | 17.45 | 1,760,946 | -0.13(-0.73%) |
Mar 20, 2014 | 17.47 | 17.78 | 17.47 | 17.58 | 757,538 | +0.06(+0.36%) |
Mar 19, 2014 | 17.39 | 17.65 | 17.34 | 17.51 | 1,080,779 | +0.10(+0.55%) |
Mar 18, 2014 | 17.22 | 17.47 | 17.22 | 17.42 | 939,935 | +0.25(+1.44%) |
Mar 17, 2014 | 17.43 | 17.50 | 17.15 | 17.17 | 1,111,416 | -0.14(-0.83%) |
Mar 14, 2014 | 17.15 | 17.44 | 16.98 | 17.31 | 1,236,965 | +0.18(+1.03%) |
Mar 13, 2014 | 17.41 | 17.48 | 17.11 | 17.14 | 979,089 | -0.28(-1.61%) |
Mar 12, 2014 | 17.26 | 17.48 | 17.16 | 17.42 | 949,614 | +0.04(+0.23%) |
Mar 11, 2014 | 17.51 | 17.53 | 17.35 | 17.38 | 657,384 | -0.12(-0.68%) |
Mar 10, 2014 | 17.52 | 17.53 | 17.37 | 17.50 | 795,129 | +0.02(+0.09%) |
Mar 07, 2014 | 17.43 | 17.59 | 17.38 | 17.48 | 611,697 | +0.07(+0.41%) |
Mar 06, 2014 | 17.56 | 17.63 | 17.36 | 17.41 | 488,810 | -0.08(-0.46%) |
Mar 05, 2014 | 17.75 | 17.75 | 17.47 | 17.49 | 586,027 | -0.22(-1.22%) |
Mar 04, 2014 | 17.14 | 17.81 | 17.14 | 17.71 | 1,101,186 | +0.69(+4.04%) |
Mar 03, 2014 | 16.62 | 17.10 | 16.58 | 17.02 | 831,467 | +0.22(+1.28%) |
Feb 28, 2014 | 16.71 | 16.93 | 16.66 | 16.80 | 3,006,926 | +0.16(+0.96%) |
Feb 27, 2014 | 16.41 | 16.68 | 16.35 | 16.64 | 678,592 | +0.25(+1.51%) |
Feb 26, 2014 | 16.27 | 16.40 | 16.13 | 16.40 | 1,151,143 | +0.19(+1.18%) |
Feb 25, 2014 | 16.32 | 16.36 | 16.15 | 16.20 | 861,467 | -0.13(-0.78%) |
Feb 24, 2014 | 16.63 | 16.63 | 16.32 | 16.33 | 694,451 | -0.06(-0.39%) |
Feb 21, 2014 | 15.88 | 16.64 | 15.76 | 16.40 | 2,230,964 | +0.58(+3.69%) |
Feb 20, 2014 | 15.80 | 16.10 | 15.61 | 15.81 | 1,713,736 | +0.36(+2.33%) |
Feb 19, 2014 | 15.43 | 15.64 | 15.39 | 15.45 | 973,770 | -0.04(-0.26%) |
Feb 18, 2014 | 15.27 | 15.58 | 15.27 | 15.49 | 690,500 | +0.18(+1.20%) |
Feb 14, 2014 | 15.28 | 15.31 | 15.31 | 15.31 | 687,624 | +0.01(+0.05%) |
Feb 13, 2014 | 14.73 | 15.56 | 14.56 | 15.30 | 2,853,593 | +0.70(+4.76%) |
Feb 12, 2014 | 14.66 | 14.79 | 14.57 | 14.61 | 508,816 | -0.05(-0.33%) |
Feb 11, 2014 | 14.66 | 14.70 | 14.54 | 14.65 | 338,132 | +0.06(+0.44%) |
Feb 10, 2014 | 14.64 | 14.69 | 14.54 | 14.59 | 652,667 | -0.06(-0.44%) |
Feb 07, 2014 | 14.67 | 14.81 | 14.54 | 14.65 | 556,353 | +0.07(+0.49%) |
Feb 06, 2014 | 14.73 | 14.93 | 14.53 | 14.58 | 748,661 | +0.45(+3.17%) |
Feb 05, 2014 | 13.84 | 14.16 | 13.66 | 14.13 | 992,027 | +0.23(+1.68%) |
Feb 04, 2014 | 13.65 | 14.09 | 13.54 | 13.90 | 845,084 | +0.37(+2.72%) |