Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.67 | 17.05 | 16.65 | 16.76 | 467,632 | +0.05(+0.33%) |
Apr 29, 2014 | 16.75 | 16.91 | 16.52 | 16.71 | 809,561 | -0.01(-0.08%) |
Apr 28, 2014 | 17.10 | 17.19 | 16.54 | 16.72 | 1,130,800 | -0.36(-2.08%) |
Apr 25, 2014 | 17.32 | 17.41 | 17.02 | 17.08 | 578,222 | -0.29(-1.65%) |
Apr 24, 2014 | 17.60 | 17.73 | 17.34 | 17.36 | 738,175 | -0.20(-1.13%) |
Apr 23, 2014 | 17.67 | 17.75 | 17.56 | 17.56 | 501,696 | -0.10(-0.58%) |
Apr 22, 2014 | 17.47 | 17.77 | 17.36 | 17.66 | 753,180 | +0.21(+1.18%) |
Apr 21, 2014 | 17.10 | 17.51 | 16.93 | 17.46 | 551,236 | +0.36(+2.12%) |
Apr 17, 2014 | 17.24 | 17.10 | 17.10 | 17.10 | 672,802 | -0.13(-0.75%) |
Apr 16, 2014 | 17.30 | 17.45 | 17.12 | 17.23 | 464,200 | -0.01(-0.04%) |
Apr 15, 2014 | 17.25 | 17.40 | 16.97 | 17.23 | 788,273 | -0.03(-0.16%) |
Apr 14, 2014 | 17.35 | 17.64 | 17.26 | 17.26 | 597,768 | -0.03(-0.16%) |
Apr 11, 2014 | 17.60 | 17.64 | 17.17 | 17.29 | 950,342 | -0.41(-2.32%) |
Apr 10, 2014 | 17.72 | 17.92 | 17.60 | 17.70 | 1,070,001 | -0.08(-0.46%) |
Apr 09, 2014 | 17.04 | 18.10 | 17.01 | 17.78 | 1,592,128 | +0.71(+4.17%) |
Apr 08, 2014 | 17.17 | 17.57 | 16.99 | 17.07 | 916,867 | -0.14(-0.80%) |
Apr 07, 2014 | 17.57 | 17.60 | 16.96 | 17.21 | 1,453,240 | -0.41(-2.33%) |
Apr 04, 2014 | 17.19 | 17.88 | 17.05 | 17.62 | 3,958,280 | +0.63(+3.71%) |
Apr 03, 2014 | 16.67 | 17.41 | 16.52 | 16.99 | 3,661,785 | +0.25(+1.51%) |
Apr 02, 2014 | 16.60 | 16.84 | 16.52 | 16.73 | 357,650 | +0.13(+0.78%) |
Apr 01, 2014 | 16.28 | 16.65 | 16.28 | 16.60 | 563,764 | +0.34(+2.10%) |
Mar 31, 2014 | 16.29 | 16.38 | 16.11 | 16.26 | 644,643 | +0.03(+0.21%) |
Mar 28, 2014 | 16.24 | 16.39 | 16.13 | 16.23 | 463,682 | -0.01(-0.04%) |
Mar 27, 2014 | 16.08 | 16.36 | 16.08 | 16.23 | 555,382 | +0.17(+1.07%) |
Mar 26, 2014 | 16.28 | 16.28 | 15.91 | 16.06 | 397,908 | -0.19(-1.18%) |
Mar 25, 2014 | 16.30 | 16.43 | 16.22 | 16.26 | 740,096 | -0.01(-0.04%) |
Mar 24, 2014 | 16.52 | 16.52 | 16.17 | 16.26 | 289,696 | -0.21(-1.25%) |
Mar 21, 2014 | 16.58 | 16.72 | 16.40 | 16.47 | 544,949 | -0.09(-0.54%) |
Mar 20, 2014 | 16.41 | 16.65 | 16.31 | 16.56 | 230,951 | +0.07(+0.41%) |
Mar 19, 2014 | 16.56 | 16.78 | 16.49 | 16.49 | 374,995 | -0.12(-0.70%) |
Mar 18, 2014 | 16.13 | 16.71 | 16.13 | 16.60 | 300,748 | +0.36(+2.19%) |
Mar 17, 2014 | 16.23 | 16.47 | 15.87 | 16.25 | 440,549 | -0.04(-0.25%) |
Mar 14, 2014 | 15.81 | 16.42 | 15.78 | 16.29 | 733,253 | +0.47(+2.98%) |
Mar 13, 2014 | 16.11 | 16.26 | 15.81 | 15.82 | 1,229,941 | -0.29(-1.83%) |
Mar 12, 2014 | 16.36 | 16.42 | 16.01 | 16.11 | 645,409 | -0.34(-2.04%) |
Mar 11, 2014 | 16.50 | 16.78 | 16.34 | 16.45 | 849,359 | -0.06(-0.37%) |
Mar 10, 2014 | 16.27 | 16.60 | 16.16 | 16.51 | 896,170 | +0.19(+1.17%) |
Mar 07, 2014 | 16.26 | 16.48 | 16.14 | 16.32 | 652,349 | +0.09(+0.55%) |
Mar 06, 2014 | 16.08 | 16.43 | 16.08 | 16.23 | 712,185 | +0.13(+0.81%) |
Mar 05, 2014 | 16.04 | 16.32 | 15.84 | 16.10 | 527,550 | -0.01(-0.08%) |
Mar 04, 2014 | 16.15 | 16.50 | 16.06 | 16.11 | 587,264 | -0.01(-0.04%) |
Mar 03, 2014 | 15.80 | 16.25 | 15.75 | 16.12 | 755,748 | +0.08(+0.51%) |
Feb 28, 2014 | 16.78 | 17.09 | 16.03 | 16.04 | 1,546,447 | -0.79(-4.71%) |
Feb 27, 2014 | 15.61 | 16.87 | 14.89 | 16.83 | 2,795,225 | +2.07(+14.04%) |
Feb 26, 2014 | 14.70 | 14.96 | 14.66 | 14.76 | 1,874,988 | +0.03(+0.23%) |
Feb 25, 2014 | 15.00 | 15.08 | 14.68 | 14.72 | 1,434,073 | -0.33(-2.20%) |
Feb 24, 2014 | 15.24 | 15.24 | 14.99 | 15.06 | 388,947 | -0.11(-0.71%) |
Feb 21, 2014 | 15.36 | 15.52 | 15.14 | 15.16 | 565,180 | -0.20(-1.28%) |
Feb 20, 2014 | 15.18 | 15.44 | 15.14 | 15.36 | 259,400 | +0.15(+0.98%) |
Feb 19, 2014 | 15.32 | 15.54 | 15.21 | 15.21 | 572,879 | -0.14(-0.93%) |
Feb 18, 2014 | 15.14 | 15.39 | 15.01 | 15.35 | 757,324 | +0.28(+1.89%) |
Feb 14, 2014 | 14.88 | 15.07 | 15.07 | 15.07 | 683,053 | +0.12(+0.77%) |
Feb 13, 2014 | 14.89 | 15.04 | 14.85 | 14.95 | 473,772 | +0.01(+0.09%) |
Feb 12, 2014 | 15.04 | 15.14 | 14.92 | 14.94 | 367,408 | -0.07(-0.50%) |
Feb 11, 2014 | 14.87 | 15.06 | 14.87 | 15.02 | 923,303 | +0.14(+0.91%) |
Feb 10, 2014 | 14.85 | 14.99 | 14.85 | 14.88 | 259,831 | +0.01(+0.09%) |
Feb 07, 2014 | 14.97 | 14.97 | 14.76 | 14.87 | 470,448 | -0.07(-0.50%) |
Feb 06, 2014 | 14.82 | 15.00 | 14.77 | 14.94 | 363,297 | +0.12(+0.78%) |
Feb 05, 2014 | 14.93 | 15.05 | 14.52 | 14.83 | 1,087,929 | -0.16(-1.04%) |
Feb 04, 2014 | 14.81 | 15.11 | 14.81 | 14.98 | 810,378 | +0.20(+1.33%) |