Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.29 | 18.43 | 18.21 | 18.28 | 236,612 | -0.03(-0.18%) |
Apr 29, 2014 | 18.46 | 18.55 | 18.19 | 18.31 | 184,579 | -0.05(-0.27%) |
Apr 28, 2014 | 18.49 | 18.70 | 18.16 | 18.36 | 105,125 | -0.12(-0.66%) |
Apr 25, 2014 | 18.69 | 18.86 | 18.41 | 18.48 | 171,193 | -0.29(-1.56%) |
Apr 24, 2014 | 19.05 | 19.05 | 18.67 | 18.78 | 115,332 | -0.13(-0.69%) |
Apr 23, 2014 | 18.78 | 19.12 | 18.69 | 18.91 | 184,726 | +0.07(+0.35%) |
Apr 22, 2014 | 18.71 | 18.84 | 18.62 | 18.84 | 141,490 | +0.15(+0.78%) |
Apr 21, 2014 | 18.65 | 18.86 | 18.55 | 18.69 | 121,841 | +0.11(+0.61%) |
Apr 17, 2014 | 18.45 | 18.58 | 18.58 | 18.58 | 140,197 | +0.05(+0.26%) |
Apr 16, 2014 | 18.43 | 18.54 | 18.34 | 18.53 | 135,528 | +0.23(+1.24%) |
Apr 15, 2014 | 18.34 | 18.50 | 18.05 | 18.30 | 155,082 | -0.04(-0.22%) |
Apr 14, 2014 | 18.49 | 18.56 | 18.17 | 18.34 | 123,191 | +0.04(+0.22%) |
Apr 11, 2014 | 18.43 | 18.64 | 18.27 | 18.30 | 155,424 | -0.28(-1.49%) |
Apr 10, 2014 | 19.04 | 19.10 | 18.47 | 18.58 | 168,064 | -0.45(-2.39%) |
Apr 09, 2014 | 19.17 | 19.19 | 18.88 | 19.04 | 95,968 | -0.05(-0.26%) |
Apr 08, 2014 | 18.95 | 19.22 | 18.88 | 19.08 | 103,269 | +0.11(+0.60%) |
Apr 07, 2014 | 18.98 | 19.09 | 18.84 | 18.97 | 109,222 | -0.05(-0.26%) |
Apr 04, 2014 | 19.38 | 19.41 | 18.86 | 19.02 | 230,233 | -0.22(-1.14%) |
Apr 03, 2014 | 19.35 | 19.44 | 19.13 | 19.24 | 138,296 | -0.14(-0.71%) |
Apr 02, 2014 | 19.43 | 19.50 | 19.24 | 19.38 | 107,954 | -0.07(-0.33%) |
Apr 01, 2014 | 19.53 | 19.56 | 19.24 | 19.44 | 189,336 | -0.01(-0.04%) |
Mar 31, 2014 | 19.27 | 19.56 | 19.18 | 19.45 | 224,614 | +0.33(+1.74%) |
Mar 28, 2014 | 19.15 | 19.35 | 19.07 | 19.12 | 106,709 | -0.03(-0.17%) |
Mar 27, 2014 | 19.21 | 19.34 | 19.04 | 19.15 | 161,912 | -0.07(-0.38%) |
Mar 26, 2014 | 19.76 | 19.76 | 19.21 | 19.22 | 148,580 | -0.39(-1.99%) |
Mar 25, 2014 | 19.42 | 19.62 | 19.34 | 19.61 | 164,454 | +0.32(+1.64%) |
Mar 24, 2014 | 19.61 | 19.77 | 19.11 | 19.30 | 198,684 | -0.29(-1.49%) |
Mar 21, 2014 | 19.47 | 19.99 | 19.37 | 19.59 | 830,215 | +0.24(+1.22%) |
Mar 20, 2014 | 19.04 | 19.43 | 18.91 | 19.35 | 196,263 | +0.28(+1.45%) |
Mar 19, 2014 | 19.30 | 19.36 | 19.00 | 19.08 | 166,034 | -0.19(-0.97%) |
Mar 18, 2014 | 19.08 | 19.35 | 19.03 | 19.26 | 198,046 | +0.17(+0.89%) |
Mar 17, 2014 | 19.11 | 19.25 | 18.99 | 19.09 | 269,226 | +0.02(+0.13%) |
Mar 14, 2014 | 18.70 | 19.13 | 18.70 | 19.07 | 178,020 | +0.36(+1.91%) |
Mar 13, 2014 | 18.58 | 18.82 | 18.54 | 18.71 | 331,538 | +0.21(+1.14%) |
Mar 12, 2014 | 18.38 | 18.52 | 18.38 | 18.50 | 384,662 | +0.02(+0.09%) |
Mar 11, 2014 | 18.66 | 18.71 | 18.42 | 18.48 | 308,877 | -0.19(-1.00%) |
Mar 10, 2014 | 18.52 | 18.67 | 18.49 | 18.67 | 374,558 | +0.11(+0.61%) |
Mar 07, 2014 | 18.83 | 18.83 | 18.52 | 18.56 | 148,570 | -0.23(-1.21%) |
Mar 06, 2014 | 18.88 | 18.88 | 18.72 | 18.78 | 142,292 | -0.11(-0.60%) |
Mar 05, 2014 | 19.14 | 19.14 | 18.82 | 18.90 | 171,480 | -0.28(-1.48%) |
Mar 04, 2014 | 18.90 | 19.42 | 18.90 | 19.18 | 389,630 | +0.43(+2.30%) |
Mar 03, 2014 | 18.93 | 18.93 | 18.54 | 18.75 | 306,771 | -0.35(-1.83%) |
Feb 28, 2014 | 19.26 | 19.34 | 19.03 | 19.10 | 375,980 | -0.10(-0.51%) |
Feb 27, 2014 | 18.75 | 19.21 | 18.72 | 19.20 | 283,055 | +0.45(+2.38%) |
Feb 26, 2014 | 19.08 | 19.13 | 18.65 | 18.75 | 286,319 | -0.26(-1.37%) |
Feb 25, 2014 | 19.24 | 19.38 | 18.94 | 19.01 | 190,036 | -0.20(-1.06%) |
Feb 24, 2014 | 19.14 | 19.46 | 19.14 | 19.21 | 284,424 | +0.05(+0.25%) |
Feb 21, 2014 | 19.10 | 19.30 | 18.91 | 19.17 | 307,120 | +0.16(+0.85%) |
Feb 20, 2014 | 18.38 | 19.04 | 18.33 | 19.00 | 291,739 | +0.59(+3.18%) |
Feb 19, 2014 | 18.69 | 18.78 | 18.40 | 18.42 | 238,265 | -0.30(-1.61%) |
Feb 18, 2014 | 18.72 | 18.78 | 18.49 | 18.72 | 251,186 | +0.01(+0.04%) |
Feb 14, 2014 | 18.71 | 18.71 | 18.71 | 18.71 | 292,703 | +0.01(+0.04%) |
Feb 13, 2014 | 18.15 | 18.70 | 18.06 | 18.70 | 196,388 | +0.45(+2.45%) |
Feb 12, 2014 | 18.21 | 18.35 | 18.09 | 18.26 | 276,641 | +0.03(+0.18%) |
Feb 11, 2014 | 17.76 | 18.29 | 17.76 | 18.22 | 198,474 | +0.47(+2.65%) |
Feb 10, 2014 | 17.83 | 17.83 | 17.57 | 17.75 | 168,404 | -0.07(-0.41%) |
Feb 07, 2014 | 17.78 | 17.84 | 17.67 | 17.82 | 244,402 | +0.07(+0.41%) |
Feb 06, 2014 | 17.78 | 17.82 | 17.62 | 17.75 | 276,911 | +0.07(+0.38%) |
Feb 05, 2014 | 18.14 | 18.17 | 17.67 | 17.68 | 357,520 | -0.53(-2.92%) |
Feb 04, 2014 | 18.43 | 18.43 | 18.17 | 18.22 | 456,811 | -0.17(-0.92%) |