Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.53 | 18.60 | 18.50 | 18.57 | 157,018 | +0.02(+0.11%) |
Apr 29, 2014 | 18.43 | 18.59 | 18.42 | 18.55 | 215,860 | +0.15(+0.82%) |
Apr 28, 2014 | 18.36 | 18.42 | 18.28 | 18.40 | 149,280 | +0.09(+0.49%) |
Apr 25, 2014 | 18.30 | 18.33 | 18.26 | 18.31 | 80,110 | -0.03(-0.16%) |
Apr 24, 2014 | 18.38 | 18.40 | 18.32 | 18.34 | 126,093 | -0.07(-0.35%) |
Apr 23, 2014 | 18.44 | 18.44 | 18.37 | 18.41 | 142,728 | -0.04(-0.19%) |
Apr 22, 2014 | 18.43 | 18.47 | 18.40 | 18.44 | 198,954 | +0.03(+0.16%) |
Apr 21, 2014 | 18.45 | 18.47 | 18.35 | 18.41 | 236,261 | -0.02(-0.11%) |
Apr 17, 2014 | 18.32 | 18.43 | 18.43 | 18.43 | 207,000 | +0.09(+0.49%) |
Apr 16, 2014 | 18.25 | 18.35 | 18.22 | 18.34 | 118,364 | +0.14(+0.77%) |
Apr 15, 2014 | 18.25 | 18.25 | 18.03 | 18.20 | 267,500 | -0.07(-0.38%) |
Apr 14, 2014 | 18.17 | 18.27 | 18.15 | 18.27 | 190,358 | +0.13(+0.72%) |
Apr 11, 2014 | 18.20 | 18.20 | 18.11 | 18.14 | 124,235 | -0.09(-0.49%) |
Apr 10, 2014 | 18.43 | 18.45 | 18.20 | 18.23 | 166,141 | -0.19(-1.03%) |
Apr 09, 2014 | 18.30 | 18.44 | 18.26 | 18.42 | 104,244 | +0.15(+0.82%) |
Apr 08, 2014 | 18.15 | 18.27 | 18.14 | 18.27 | 189,631 | +0.16(+0.88%) |
Apr 07, 2014 | 18.18 | 18.23 | 18.07 | 18.11 | 133,656 | -0.09(-0.49%) |
Apr 04, 2014 | 18.26 | 18.37 | 18.16 | 18.20 | 154,601 | -0.04(-0.22%) |
Apr 03, 2014 | 18.23 | 18.31 | 18.15 | 18.24 | 88,274 | -0.08(-0.44%) |
Apr 02, 2014 | 18.26 | 18.32 | 18.20 | 18.32 | 116,764 | +0.03(+0.16%) |
Apr 01, 2014 | 18.25 | 18.29 | 18.19 | 18.29 | 234,922 | +0.06(+0.33%) |
Mar 31, 2014 | 18.14 | 18.24 | 18.13 | 18.23 | 280,019 | +0.17(+0.94%) |
Mar 28, 2014 | 17.94 | 18.09 | 17.94 | 18.06 | 110,443 | +0.13(+0.73%) |
Mar 27, 2014 | 17.81 | 17.93 | 17.79 | 17.93 | 219,636 | +0.10(+0.56%) |
Mar 26, 2014 | 17.88 | 17.95 | 17.81 | 17.83 | 178,210 | -0.06(-0.34%) |
Mar 25, 2014 | 17.78 | 17.89 | 17.78 | 17.89 | 138,596 | +0.15(+0.85%) |
Mar 24, 2014 | 17.96 | 17.96 | 17.63 | 17.74 | 246,721 | +0.01(+0.06%) |
Mar 21, 2014 | 17.75 | 17.84 | 17.70 | 17.73 | 137,186 | -0.27(-1.50%) |
Mar 20, 2014 | 17.95 | 18.05 | 17.90 | 18.00 | 145,973 | -0.03(-0.17%) |
Mar 19, 2014 | 18.20 | 18.20 | 17.96 | 18.03 | 120,386 | -0.18(-0.99%) |
Mar 18, 2014 | 18.09 | 18.23 | 18.09 | 18.21 | 121,258 | +0.12(+0.66%) |
Mar 17, 2014 | 18.05 | 18.14 | 17.98 | 18.09 | 133,045 | +0.09(+0.50%) |
Mar 14, 2014 | 17.94 | 18.05 | 17.91 | 18.00 | 147,385 | +0.01(+0.06%) |
Mar 13, 2014 | 18.23 | 18.23 | 17.92 | 17.99 | 221,240 | -0.19(-1.05%) |
Mar 12, 2014 | 18.14 | 18.18 | 18.07 | 18.18 | 339,092 | -0.03(-0.16%) |
Mar 11, 2014 | 18.36 | 18.36 | 18.17 | 18.21 | 243,803 | -0.14(-0.76%) |
Mar 10, 2014 | 18.36 | 18.36 | 18.23 | 18.35 | 140,611 | -0.05(-0.27%) |
Mar 07, 2014 | 18.48 | 18.48 | 18.33 | 18.40 | 176,505 | -0.09(-0.49%) |
Mar 06, 2014 | 18.51 | 18.54 | 18.44 | 18.49 | 139,842 | +0.05(+0.27%) |
Mar 05, 2014 | 18.35 | 18.46 | 18.35 | 18.44 | 126,415 | +0.02(+0.11%) |
Mar 04, 2014 | 18.40 | 18.44 | 18.35 | 18.42 | 148,802 | +0.22(+1.21%) |
Mar 03, 2014 | 18.18 | 18.22 | 18.06 | 18.20 | 233,265 | -0.16(-0.87%) |
Feb 28, 2014 | 18.37 | 18.45 | 18.30 | 18.36 | 216,181 | +0.03(+0.14%) |
Feb 27, 2014 | 18.19 | 18.35 | 18.19 | 18.34 | 157,338 | +0.11(+0.58%) |
Feb 26, 2014 | 18.26 | 18.26 | 18.16 | 18.23 | 106,864 | +0.01(+0.05%) |
Feb 25, 2014 | 18.28 | 18.32 | 18.18 | 18.22 | 153,410 | -0.06(-0.33%) |
Feb 24, 2014 | 18.31 | 18.39 | 18.19 | 18.28 | 184,442 | +0.09(+0.49%) |
Feb 21, 2014 | 18.20 | 18.25 | 18.15 | 18.19 | 147,760 | +0.01(+0.06%) |
Feb 20, 2014 | 18.11 | 18.19 | 18.08 | 18.18 | 117,704 | +0.11(+0.61%) |
Feb 19, 2014 | 18.14 | 18.24 | 18.06 | 18.07 | 232,171 | -0.13(-0.71%) |
Feb 18, 2014 | 18.18 | 18.22 | 18.14 | 18.20 | 213,161 | +0.16(+0.89%) |
Feb 14, 2014 | 17.93 | 18.04 | 18.04 | 18.04 | 292,300 | +0.09(+0.50%) |
Feb 13, 2014 | 17.78 | 17.96 | 17.75 | 17.95 | 241,688 | +0.09(+0.50%) |
Feb 12, 2014 | 17.87 | 17.89 | 17.82 | 17.86 | 165,512 | +0.01(+0.06%) |
Feb 11, 2014 | 17.67 | 17.89 | 17.60 | 17.85 | 223,717 | +0.20(+1.13%) |
Feb 10, 2014 | 17.60 | 17.67 | 17.60 | 17.65 | 389,799 | +0.00(+0.00%) |
Feb 07, 2014 | 17.60 | 17.67 | 17.53 | 17.65 | 191,287 | +0.17(+0.97%) |
Feb 06, 2014 | 17.32 | 17.48 | 17.26 | 17.48 | 155,878 | +0.24(+1.39%) |
Feb 05, 2014 | 17.18 | 17.28 | 17.13 | 17.24 | 211,102 | -0.05(-0.26%) |
Feb 04, 2014 | 17.25 | 17.29 | 17.19 | 17.29 | 220,647 | +0.11(+0.67%) |