Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.05 | 18.22 | 17.78 | 18.20 | 985,014 | +0.07(+0.39%) |
Apr 29, 2014 | 18.13 | 18.17 | 17.99 | 18.13 | 925,980 | +0.05(+0.29%) |
Apr 28, 2014 | 17.90 | 18.08 | 17.75 | 18.07 | 662,072 | +0.28(+1.56%) |
Apr 25, 2014 | 17.95 | 17.96 | 17.60 | 17.80 | 965,686 | -0.18(-0.99%) |
Apr 24, 2014 | 17.97 | 18.05 | 17.83 | 17.97 | 458,241 | +0.01(+0.08%) |
Apr 23, 2014 | 17.74 | 18.03 | 17.68 | 17.96 | 560,649 | +0.22(+1.26%) |
Apr 22, 2014 | 17.84 | 17.84 | 17.64 | 17.74 | 556,194 | -0.08(-0.44%) |
Apr 21, 2014 | 17.79 | 17.83 | 17.66 | 17.81 | 436,271 | -0.01(-0.08%) |
Apr 17, 2014 | 17.85 | 17.83 | 17.83 | 17.83 | 591,352 | -0.01(-0.04%) |
Apr 16, 2014 | 17.92 | 17.92 | 17.71 | 17.84 | 622,991 | +0.03(+0.18%) |
Apr 15, 2014 | 17.55 | 17.86 | 17.45 | 17.80 | 654,804 | +0.30(+1.71%) |
Apr 14, 2014 | 17.49 | 17.64 | 17.43 | 17.51 | 418,159 | +0.06(+0.35%) |
Apr 11, 2014 | 17.54 | 17.57 | 17.38 | 17.44 | 1,055,400 | -0.22(-1.27%) |
Apr 10, 2014 | 17.86 | 17.90 | 17.64 | 17.67 | 363,344 | -0.21(-1.17%) |
Apr 09, 2014 | 17.75 | 17.88 | 17.61 | 17.88 | 756,506 | +0.16(+0.90%) |
Apr 08, 2014 | 17.76 | 17.97 | 17.67 | 17.72 | 850,512 | -0.05(-0.28%) |
Apr 07, 2014 | 18.13 | 18.15 | 17.70 | 17.77 | 711,050 | -0.42(-2.31%) |
Apr 04, 2014 | 18.40 | 18.43 | 18.17 | 18.19 | 852,741 | -0.06(-0.35%) |
Apr 03, 2014 | 18.16 | 18.30 | 18.12 | 18.25 | 852,688 | +0.08(+0.45%) |
Apr 02, 2014 | 17.89 | 18.20 | 17.84 | 18.17 | 777,122 | +0.29(+1.61%) |
Apr 01, 2014 | 17.96 | 18.17 | 17.84 | 17.88 | 800,141 | -0.04(-0.24%) |
Mar 31, 2014 | 17.61 | 17.98 | 17.61 | 17.92 | 615,827 | +0.39(+2.23%) |
Mar 28, 2014 | 17.52 | 17.59 | 17.48 | 17.53 | 403,047 | +0.07(+0.43%) |
Mar 27, 2014 | 17.67 | 17.78 | 17.32 | 17.46 | 734,128 | -0.23(-1.29%) |
Mar 26, 2014 | 17.47 | 17.77 | 17.41 | 17.69 | 2,432,335 | +0.29(+1.66%) |
Mar 25, 2014 | 17.51 | 17.58 | 17.33 | 17.40 | 2,034,501 | -0.02(-0.12%) |
Mar 24, 2014 | 17.81 | 17.83 | 17.33 | 17.42 | 674,400 | -0.30(-1.67%) |
Mar 21, 2014 | 17.55 | 17.91 | 17.53 | 17.71 | 1,298,355 | +0.16(+0.91%) |
Mar 20, 2014 | 17.64 | 17.64 | 17.43 | 17.55 | 545,497 | -0.07(-0.40%) |
Mar 19, 2014 | 17.51 | 17.84 | 17.51 | 17.63 | 901,385 | +0.09(+0.49%) |
Mar 18, 2014 | 17.33 | 17.55 | 17.25 | 17.54 | 623,022 | +0.25(+1.44%) |
Mar 17, 2014 | 17.25 | 17.53 | 17.23 | 17.29 | 836,136 | +0.10(+0.58%) |
Mar 14, 2014 | 17.46 | 17.49 | 17.14 | 17.19 | 672,244 | -0.34(-1.95%) |
Mar 13, 2014 | 17.89 | 17.89 | 17.45 | 17.53 | 359,277 | -0.28(-1.58%) |
Mar 12, 2014 | 17.57 | 17.87 | 17.46 | 17.81 | 589,882 | +0.17(+0.99%) |
Mar 11, 2014 | 18.00 | 18.00 | 17.56 | 17.64 | 881,882 | -0.35(-1.94%) |
Mar 10, 2014 | 18.16 | 18.17 | 17.89 | 17.99 | 679,597 | -0.16(-0.90%) |
Mar 07, 2014 | 18.32 | 18.41 | 18.09 | 18.15 | 575,269 | -0.13(-0.72%) |
Mar 06, 2014 | 18.65 | 18.68 | 18.27 | 18.28 | 624,233 | -0.26(-1.40%) |
Mar 05, 2014 | 18.39 | 18.56 | 18.27 | 18.54 | 492,677 | +0.17(+0.91%) |
Mar 04, 2014 | 18.18 | 18.42 | 18.15 | 18.38 | 328,692 | +0.31(+1.71%) |
Mar 03, 2014 | 18.01 | 18.10 | 17.88 | 18.07 | 447,159 | -0.20(-1.11%) |
Feb 28, 2014 | 18.12 | 18.36 | 18.11 | 18.27 | 650,372 | +0.16(+0.88%) |
Feb 27, 2014 | 18.23 | 18.41 | 18.05 | 18.11 | 460,228 | -0.07(-0.41%) |
Feb 26, 2014 | 17.77 | 18.24 | 17.74 | 18.18 | 816,914 | +0.47(+2.67%) |
Feb 25, 2014 | 18.02 | 18.02 | 17.68 | 17.71 | 656,670 | -0.30(-1.66%) |
Feb 24, 2014 | 17.89 | 18.06 | 17.69 | 18.01 | 871,882 | +0.32(+1.83%) |
Feb 21, 2014 | 17.90 | 17.98 | 17.68 | 17.69 | 635,869 | -0.21(-1.19%) |
Feb 20, 2014 | 17.86 | 17.95 | 17.80 | 17.90 | 975,649 | +0.10(+0.56%) |
Feb 19, 2014 | 18.06 | 18.06 | 17.75 | 17.80 | 854,964 | -0.33(-1.83%) |
Feb 18, 2014 | 18.65 | 18.69 | 18.04 | 18.13 | 1,236,820 | -0.43(-2.32%) |
Feb 14, 2014 | 18.57 | 18.56 | 18.56 | 18.56 | 920,261 | -0.09(-0.47%) |
Feb 13, 2014 | 18.61 | 18.71 | 18.49 | 18.65 | 584,143 | +0.01(+0.04%) |
Feb 12, 2014 | 18.63 | 18.71 | 18.45 | 18.64 | 928,690 | +0.05(+0.27%) |
Feb 11, 2014 | 18.38 | 18.67 | 18.28 | 18.59 | 823,698 | +0.25(+1.37%) |
Feb 10, 2014 | 18.59 | 18.59 | 18.30 | 18.34 | 561,190 | -0.19(-1.05%) |
Feb 07, 2014 | 18.33 | 18.64 | 18.24 | 18.54 | 1,442,145 | +0.40(+2.23%) |
Feb 06, 2014 | 18.70 | 18.70 | 17.92 | 18.13 | 2,359,045 | -0.47(-2.51%) |
Feb 05, 2014 | 18.48 | 18.77 | 18.17 | 18.60 | 941,678 | +0.17(+0.92%) |
Feb 04, 2014 | 18.57 | 18.62 | 18.31 | 18.43 | 649,368 | -0.03(-0.15%) |