Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.14 | 19.30 | 19.01 | 19.21 | 82,829 | -0.03(-0.17%) |
Apr 29, 2014 | 19.59 | 19.68 | 19.18 | 19.25 | 51,097 | -0.16(-0.83%) |
Apr 28, 2014 | 19.30 | 19.49 | 19.20 | 19.41 | 88,985 | +0.19(+1.00%) |
Apr 25, 2014 | 19.30 | 19.45 | 19.17 | 19.21 | 97,345 | -0.15(-0.80%) |
Apr 24, 2014 | 19.40 | 19.48 | 19.30 | 19.37 | 88,898 | +0.12(+0.60%) |
Apr 23, 2014 | 19.32 | 19.39 | 19.11 | 19.25 | 77,078 | -0.06(-0.30%) |
Apr 22, 2014 | 19.00 | 19.36 | 19.00 | 19.31 | 71,190 | +0.24(+1.25%) |
Apr 21, 2014 | 19.20 | 19.23 | 17.10 | 19.07 | 247,439 | -0.07(-0.37%) |
Apr 17, 2014 | 19.15 | 19.14 | 19.14 | 19.14 | 73,374 | -0.08(-0.43%) |
Apr 16, 2014 | 19.22 | 19.31 | 19.10 | 19.23 | 56,176 | +0.10(+0.54%) |
Apr 15, 2014 | 19.00 | 19.23 | 18.89 | 19.12 | 106,347 | +0.12(+0.64%) |
Apr 14, 2014 | 19.30 | 19.36 | 18.89 | 19.00 | 94,862 | -0.12(-0.61%) |
Apr 11, 2014 | 19.25 | 19.38 | 18.98 | 19.12 | 136,740 | -0.25(-1.30%) |
Apr 10, 2014 | 19.61 | 19.83 | 19.30 | 19.37 | 93,219 | -0.22(-1.12%) |
Apr 09, 2014 | 19.60 | 19.64 | 19.43 | 19.59 | 77,766 | -0.02(-0.10%) |
Apr 08, 2014 | 19.61 | 19.76 | 19.38 | 19.61 | 94,524 | +0.06(+0.33%) |
Apr 07, 2014 | 19.74 | 19.89 | 19.50 | 19.54 | 98,452 | -0.23(-1.17%) |
Apr 04, 2014 | 19.92 | 19.98 | 19.68 | 19.77 | 75,695 | -0.12(-0.58%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.77 | 19.89 | 69,645 | -0.17(-0.87%) |
Apr 02, 2014 | 19.83 | 20.10 | 19.66 | 20.06 | 67,142 | +0.23(+1.17%) |
Apr 01, 2014 | 19.57 | 19.84 | 19.38 | 19.83 | 97,839 | +0.27(+1.38%) |
Mar 31, 2014 | 19.45 | 19.68 | 19.27 | 19.56 | 90,242 | +0.17(+0.86%) |
Mar 28, 2014 | 19.46 | 19.62 | 19.33 | 19.39 | 52,366 | -0.02(-0.10%) |
Mar 27, 2014 | 19.41 | 19.57 | 19.26 | 19.41 | 83,164 | +0.10(+0.50%) |
Mar 26, 2014 | 19.90 | 19.97 | 19.30 | 19.32 | 99,179 | -0.46(-2.31%) |
Mar 25, 2014 | 19.99 | 20.10 | 19.69 | 19.77 | 75,964 | -0.08(-0.41%) |
Mar 24, 2014 | 20.07 | 20.14 | 19.64 | 19.86 | 79,163 | -0.12(-0.60%) |
Mar 21, 2014 | 19.76 | 20.12 | 19.76 | 19.98 | 141,309 | +0.32(+1.65%) |
Mar 20, 2014 | 19.65 | 19.72 | 19.46 | 19.65 | 54,879 | -0.01(-0.03%) |
Mar 19, 2014 | 19.93 | 20.02 | 19.54 | 19.66 | 61,268 | -0.34(-1.71%) |
Mar 18, 2014 | 19.74 | 20.02 | 19.61 | 20.00 | 73,600 | +0.24(+1.22%) |
Mar 17, 2014 | 19.70 | 19.94 | 19.69 | 19.76 | 68,210 | +0.11(+0.55%) |
Mar 14, 2014 | 19.32 | 19.67 | 19.32 | 19.65 | 58,173 | +0.33(+1.71%) |
Mar 13, 2014 | 19.46 | 19.48 | 19.20 | 19.32 | 74,920 | -0.05(-0.26%) |
Mar 12, 2014 | 19.34 | 19.60 | 19.34 | 19.37 | 111,043 | -0.01(-0.03%) |
Mar 11, 2014 | 19.35 | 19.47 | 19.24 | 19.38 | 45,867 | +0.06(+0.30%) |
Mar 10, 2014 | 19.44 | 19.58 | 19.29 | 19.32 | 73,707 | -0.13(-0.65%) |
Mar 07, 2014 | 19.63 | 19.66 | 19.31 | 19.45 | 98,521 | -0.13(-0.68%) |
Mar 06, 2014 | 20.03 | 20.10 | 19.52 | 19.58 | 169,723 | -0.48(-2.37%) |
Mar 05, 2014 | 20.12 | 20.26 | 19.95 | 20.06 | 83,475 | -0.03(-0.13%) |
Mar 04, 2014 | 19.82 | 20.29 | 19.79 | 20.08 | 159,471 | +0.40(+2.03%) |
Mar 03, 2014 | 19.45 | 19.70 | 19.23 | 19.69 | 82,112 | +0.19(+0.98%) |
Feb 28, 2014 | 19.61 | 19.66 | 19.42 | 19.50 | 136,158 | -0.05(-0.26%) |
Feb 27, 2014 | 19.47 | 19.57 | 19.31 | 19.55 | 70,361 | +0.08(+0.39%) |
Feb 26, 2014 | 19.49 | 19.62 | 19.30 | 19.47 | 101,331 | +0.06(+0.29%) |
Feb 25, 2014 | 19.39 | 19.51 | 19.24 | 19.41 | 86,093 | +0.02(+0.10%) |
Feb 24, 2014 | 19.34 | 19.58 | 19.28 | 19.39 | 81,717 | +0.01(+0.03%) |
Feb 21, 2014 | 19.19 | 19.43 | 19.10 | 19.39 | 105,831 | +0.27(+1.39%) |
Feb 20, 2014 | 19.01 | 19.15 | 19.01 | 19.12 | 62,395 | +0.16(+0.87%) |
Feb 19, 2014 | 19.03 | 19.34 | 18.70 | 18.96 | 140,111 | -0.10(-0.50%) |
Feb 18, 2014 | 18.93 | 19.10 | 18.78 | 19.05 | 74,327 | +0.20(+1.08%) |
Feb 14, 2014 | 18.80 | 18.85 | 18.85 | 18.85 | 43,204 | +0.06(+0.30%) |
Feb 13, 2014 | 18.52 | 18.89 | 18.42 | 18.79 | 69,041 | +0.19(+1.02%) |
Feb 12, 2014 | 18.60 | 18.60 | 18.39 | 18.60 | 62,903 | +0.06(+0.31%) |
Feb 11, 2014 | 18.25 | 18.64 | 18.18 | 18.54 | 152,607 | +0.31(+1.70%) |
Feb 10, 2014 | 18.15 | 18.27 | 18.00 | 18.23 | 60,418 | +0.11(+0.63%) |
Feb 07, 2014 | 17.99 | 18.23 | 17.95 | 18.12 | 123,271 | +0.15(+0.81%) |
Feb 06, 2014 | 17.92 | 18.11 | 17.81 | 17.97 | 102,208 | +0.07(+0.39%) |
Feb 05, 2014 | 18.03 | 18.03 | 17.88 | 17.90 | 74,379 | -0.18(-0.98%) |
Feb 04, 2014 | 17.93 | 18.29 | 17.81 | 18.08 | 112,725 | +0.22(+1.21%) |