Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.64 | 19.98 | 18.61 | 18.91 | 282,732 | -0.90(-4.54%) |
Apr 29, 2014 | 19.73 | 21.77 | 19.50 | 19.81 | 301,411 | +0.16(+0.81%) |
Apr 28, 2014 | 20.32 | 20.81 | 19.01 | 19.65 | 403,338 | -0.74(-3.63%) |
Apr 25, 2014 | 20.61 | 20.75 | 20.02 | 20.39 | 391,625 | -0.53(-2.53%) |
Apr 24, 2014 | 20.95 | 21.94 | 20.22 | 20.92 | 119,574 | -0.12(-0.57%) |
Apr 23, 2014 | 19.62 | 21.97 | 19.31 | 21.04 | 177,230 | +1.54(+7.90%) |
Apr 22, 2014 | 19.33 | 19.58 | 19.21 | 19.50 | 348,720 | +0.13(+0.67%) |
Apr 21, 2014 | 19.34 | 19.60 | 19.00 | 19.37 | 57,148 | -0.08(-0.41%) |
Apr 17, 2014 | 20.19 | 19.45 | 19.45 | 19.45 | 297,600 | -0.08(-0.41%) |
Apr 16, 2014 | 20.07 | 20.10 | 19.26 | 19.53 | 109,134 | -0.27(-1.36%) |
Apr 15, 2014 | 19.99 | 20.00 | 19.26 | 19.80 | 229,664 | -0.01(-0.05%) |
Apr 14, 2014 | 18.80 | 20.46 | 18.65 | 19.81 | 236,761 | +1.01(+5.37%) |
Apr 11, 2014 | 19.00 | 19.14 | 18.28 | 18.80 | 158,371 | -0.32(-1.67%) |
Apr 10, 2014 | 19.44 | 19.54 | 18.84 | 19.12 | 165,401 | -0.38(-1.95%) |
Apr 09, 2014 | 19.35 | 19.54 | 18.92 | 19.50 | 229,499 | +0.25(+1.30%) |
Apr 08, 2014 | 20.00 | 20.16 | 18.61 | 19.25 | 406,609 | -0.73(-3.65%) |
Apr 07, 2014 | 20.44 | 20.78 | 19.76 | 19.98 | 179,060 | -0.66(-3.20%) |
Apr 04, 2014 | 22.40 | 23.40 | 20.04 | 20.64 | 576,030 | -1.79(-7.98%) |
Apr 03, 2014 | 23.89 | 24.10 | 21.62 | 22.43 | 206,159 | -1.58(-6.58%) |
Apr 02, 2014 | 25.02 | 25.07 | 23.91 | 24.01 | 139,792 | -0.81(-3.26%) |
Apr 01, 2014 | 24.08 | 24.96 | 23.96 | 24.82 | 176,580 | +0.77(+3.20%) |
Mar 31, 2014 | 22.99 | 24.50 | 22.53 | 24.05 | 136,793 | +1.15(+5.02%) |
Mar 28, 2014 | 22.67 | 23.00 | 22.26 | 22.90 | 135,149 | +0.14(+0.62%) |
Mar 27, 2014 | 22.95 | 23.15 | 22.15 | 22.76 | 161,369 | -0.15(-0.65%) |
Mar 26, 2014 | 23.75 | 24.00 | 22.11 | 22.91 | 582,803 | -0.90(-3.78%) |
Mar 25, 2014 | 24.63 | 24.93 | 23.53 | 23.81 | 390,683 | -0.54(-2.22%) |
Mar 24, 2014 | 26.00 | 26.00 | 23.09 | 24.35 | 473,545 | -1.66(-6.38%) |
Mar 21, 2014 | 26.00 | 26.50 | 25.25 | 26.01 | 613,350 | +0.02(+0.07%) |
Mar 20, 2014 | 24.05 | 26.64 | 24.05 | 25.99 | 1,018,166 | +1.95(+8.12%) |