Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.39 | 19.47 | 19.38 | 19.41 | 28,424 | -0.13(-0.64%) |
Apr 29, 2014 | 19.58 | 19.60 | 19.52 | 19.54 | 12,919 | +0.11(+0.57%) |
Apr 28, 2014 | 19.34 | 19.43 | 19.28 | 19.43 | 20,844 | +0.25(+1.29%) |
Apr 25, 2014 | 19.32 | 19.32 | 19.09 | 19.18 | 15,745 | -0.34(-1.72%) |
Apr 24, 2014 | 19.55 | 19.55 | 19.43 | 19.52 | 11,440 | +0.00(+0.02%) |
Apr 23, 2014 | 19.59 | 19.59 | 19.44 | 19.51 | 19,808 | -0.11(-0.55%) |
Apr 22, 2014 | 19.72 | 19.72 | 19.60 | 19.62 | 13,614 | -0.05(-0.27%) |
Apr 21, 2014 | 19.76 | 19.76 | 19.65 | 19.67 | 30,590 | -0.19(-0.97%) |
Apr 17, 2014 | 19.58 | 19.87 | 19.87 | 19.87 | 6,848 | +0.35(+1.77%) |
Apr 16, 2014 | 19.34 | 19.53 | 19.34 | 19.52 | 8,053 | +0.24(+1.26%) |
Apr 15, 2014 | 19.37 | 19.46 | 19.09 | 19.28 | 8,657 | -0.33(-1.68%) |
Apr 14, 2014 | 19.76 | 19.76 | 19.49 | 19.61 | 11,286 | -0.08(-0.41%) |
Apr 11, 2014 | 19.60 | 19.70 | 19.60 | 19.69 | 13,030 | +0.02(+0.11%) |
Apr 10, 2014 | 19.79 | 19.87 | 19.63 | 19.67 | 20,125 | -0.19(-0.94%) |
Apr 09, 2014 | 19.69 | 19.90 | 19.69 | 19.85 | 11,985 | +0.13(+0.68%) |
Apr 08, 2014 | 19.73 | 19.85 | 19.72 | 19.72 | 12,169 | +0.18(+0.93%) |
Apr 07, 2014 | 19.37 | 19.56 | 19.37 | 19.54 | 7,011 | +0.14(+0.71%) |
Apr 04, 2014 | 19.62 | 19.75 | 19.40 | 19.40 | 32,748 | -0.01(-0.03%) |
Apr 03, 2014 | 19.43 | 19.43 | 19.29 | 19.41 | 12,260 | -0.05(-0.27%) |
Apr 02, 2014 | 19.43 | 19.48 | 19.42 | 19.46 | 12,396 | +0.03(+0.15%) |
Apr 01, 2014 | 19.42 | 19.43 | 19.35 | 19.43 | 10,775 | +0.16(+0.85%) |
Mar 31, 2014 | 19.26 | 19.32 | 19.22 | 19.26 | 45,960 | +0.19(+0.98%) |
Mar 28, 2014 | 19.13 | 19.17 | 19.06 | 19.08 | 18,411 | +0.10(+0.55%) |
Mar 27, 2014 | 18.85 | 18.97 | 18.82 | 18.97 | 9,888 | +0.27(+1.47%) |
Mar 26, 2014 | 18.89 | 18.89 | 18.70 | 18.70 | 31,378 | +0.10(+0.52%) |
Mar 25, 2014 | 18.53 | 18.68 | 18.53 | 18.60 | 34,837 | +0.21(+1.13%) |
Mar 24, 2014 | 18.32 | 18.39 | 18.27 | 18.39 | 9,826 | +0.02(+0.08%) |
Mar 21, 2014 | 18.15 | 18.38 | 18.15 | 18.38 | 4,171 | +0.20(+1.11%) |
Mar 20, 2014 | 18.06 | 18.19 | 18.01 | 18.18 | 12,223 | +0.04(+0.21%) |
Mar 19, 2014 | 18.36 | 18.41 | 18.13 | 18.14 | 8,839 | -0.33(-1.77%) |
Mar 18, 2014 | 18.24 | 18.47 | 18.24 | 18.47 | 7,662 | +0.24(+1.30%) |
Mar 17, 2014 | 18.21 | 18.25 | 18.19 | 18.23 | 34,165 | +0.27(+1.49%) |
Mar 14, 2014 | 17.95 | 18.00 | 17.95 | 17.96 | 16,829 | +0.16(+0.88%) |
Mar 13, 2014 | 18.21 | 18.21 | 17.75 | 17.80 | 32,105 | -0.33(-1.81%) |
Mar 12, 2014 | 18.02 | 18.13 | 18.02 | 18.13 | 10,394 | -0.04(-0.20%) |
Mar 11, 2014 | 18.44 | 18.44 | 18.17 | 18.17 | 5,434 | -0.15(-0.81%) |
Mar 10, 2014 | 18.47 | 18.47 | 18.25 | 18.32 | 7,094 | -0.21(-1.13%) |
Mar 07, 2014 | 18.56 | 18.59 | 18.44 | 18.53 | 29,018 | -0.15(-0.79%) |
Mar 06, 2014 | 18.66 | 18.74 | 18.64 | 18.67 | 8,224 | +0.15(+0.84%) |
Mar 05, 2014 | 18.47 | 18.52 | 18.47 | 18.52 | 8,182 | -0.00(-0.01%) |
Mar 04, 2014 | 18.49 | 18.53 | 18.49 | 18.52 | 2,296 | +0.31(+1.73%) |
Mar 03, 2014 | 18.12 | 18.24 | 18.05 | 18.21 | 39,705 | -0.42(-2.24%) |
Feb 28, 2014 | 18.73 | 18.76 | 18.62 | 18.62 | 6,716 | -0.18(-0.95%) |
Feb 27, 2014 | 18.62 | 18.82 | 18.62 | 18.80 | 10,101 | +0.26(+1.41%) |
Feb 26, 2014 | 18.63 | 18.63 | 18.52 | 18.54 | 6,150 | -0.01(-0.04%) |
Feb 25, 2014 | 18.62 | 18.69 | 18.54 | 18.55 | 11,894 | -0.19(-1.03%) |
Feb 24, 2014 | 18.77 | 18.88 | 18.74 | 18.74 | 35,010 | +0.01(+0.04%) |
Feb 21, 2014 | 18.70 | 18.79 | 18.70 | 18.74 | 6,041 | +0.07(+0.36%) |
Feb 20, 2014 | 18.57 | 18.68 | 18.57 | 18.67 | 3,584 | +0.19(+1.05%) |
Feb 19, 2014 | 18.61 | 18.62 | 18.47 | 18.47 | 8,398 | -0.22(-1.19%) |
Feb 18, 2014 | 18.85 | 18.85 | 18.70 | 18.70 | 20,164 | -0.22(-1.17%) |
Feb 14, 2014 | 18.80 | 18.92 | 18.92 | 18.92 | 12,086 | +0.24(+1.31%) |
Feb 13, 2014 | 18.44 | 18.68 | 18.44 | 18.68 | 14,056 | -0.03(-0.18%) |
Feb 12, 2014 | 18.75 | 18.82 | 18.69 | 18.71 | 20,916 | +0.00(+0.02%) |
Feb 11, 2014 | 18.49 | 18.71 | 18.48 | 18.71 | 20,768 | +0.38(+2.06%) |
Feb 10, 2014 | 18.48 | 18.48 | 18.31 | 18.33 | 22,128 | -0.17(-0.94%) |
Feb 07, 2014 | 18.50 | 18.54 | 18.41 | 18.50 | 22,718 | +0.11(+0.61%) |
Feb 06, 2014 | 18.22 | 18.41 | 18.21 | 18.39 | 15,132 | +0.28(+1.57%) |
Feb 05, 2014 | 18.06 | 18.11 | 17.98 | 18.11 | 14,787 | +0.01(+0.03%) |
Feb 04, 2014 | 18.00 | 18.15 | 18.00 | 18.10 | 43,732 | +0.33(+1.84%) |