Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.19 | 18.21 | 18.15 | 18.20 | 67,459 | +0.01(+0.06%) |
Apr 29, 2014 | 18.20 | 18.24 | 18.15 | 18.19 | 37,532 | -0.01(-0.06%) |
Apr 28, 2014 | 18.19 | 18.20 | 18.16 | 18.20 | 56,102 | +0.00(+0.00%) |
Apr 25, 2014 | 18.18 | 18.20 | 18.13 | 18.20 | 22,590 | +0.07(+0.40%) |
Apr 24, 2014 | 18.13 | 18.18 | 18.12 | 18.12 | 12,514 | -0.06(-0.31%) |
Apr 23, 2014 | 18.12 | 18.18 | 18.12 | 18.18 | 22,402 | -0.04(-0.24%) |
Apr 22, 2014 | 18.25 | 18.25 | 18.20 | 18.23 | 30,603 | -0.01(-0.08%) |
Apr 21, 2014 | 18.23 | 18.25 | 18.19 | 18.24 | 80,459 | +0.04(+0.20%) |
Apr 17, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 16,903 | -0.01(-0.04%) |
Apr 16, 2014 | 18.21 | 18.25 | 18.17 | 18.21 | 45,674 | +0.03(+0.16%) |
Apr 15, 2014 | 18.18 | 18.23 | 18.18 | 18.18 | 23,173 | -0.04(-0.23%) |
Apr 14, 2014 | 18.23 | 18.24 | 18.18 | 18.22 | 27,700 | +0.03(+0.15%) |
Apr 11, 2014 | 18.21 | 18.21 | 18.15 | 18.20 | 182,796 | -0.03(-0.16%) |
Apr 10, 2014 | 18.20 | 18.24 | 18.16 | 18.23 | 2,435,451 | +0.02(+0.12%) |
Apr 09, 2014 | 18.15 | 18.20 | 18.15 | 18.20 | 23,212 | +0.03(+0.18%) |
Apr 08, 2014 | 18.18 | 18.20 | 18.15 | 18.17 | 26,282 | -0.00(-0.02%) |
Apr 07, 2014 | 18.17 | 18.18 | 18.15 | 18.17 | 23,979 | +0.01(+0.04%) |
Apr 04, 2014 | 18.15 | 18.17 | 18.13 | 18.17 | 27,765 | +0.01(+0.08%) |
Apr 03, 2014 | 18.15 | 18.15 | 18.13 | 18.15 | 16,375 | +0.01(+0.04%) |
Apr 02, 2014 | 18.16 | 18.17 | 18.07 | 18.15 | 45,576 | -0.01(-0.08%) |
Apr 01, 2014 | 18.16 | 18.16 | 18.12 | 18.16 | 25,244 | +0.00(+0.00%) |
Mar 31, 2014 | 18.16 | 18.17 | 18.13 | 18.16 | 12,396 | +0.01(+0.08%) |
Mar 28, 2014 | 18.15 | 18.16 | 18.12 | 18.15 | 16,471 | +0.00(+0.00%) |
Mar 27, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 29,632 | +0.01(+0.08%) |
Mar 26, 2014 | 18.15 | 18.15 | 18.11 | 18.13 | 21,471 | -0.08(-0.43%) |
Mar 25, 2014 | 18.19 | 18.22 | 18.16 | 18.21 | 130,834 | +0.01(+0.08%) |
Mar 24, 2014 | 18.20 | 18.21 | 18.15 | 18.20 | 35,319 | +0.06(+0.36%) |
Mar 21, 2014 | 18.16 | 18.17 | 18.12 | 18.13 | 76,401 | -0.01(-0.04%) |
Mar 20, 2014 | 18.17 | 18.20 | 18.12 | 18.14 | 20,763 | +0.04(+0.20%) |
Mar 19, 2014 | 18.18 | 18.18 | 18.10 | 18.10 | 18,004 | -0.07(-0.39%) |
Mar 18, 2014 | 18.15 | 18.18 | 18.14 | 18.17 | 60,848 | +0.01(+0.08%) |
Mar 17, 2014 | 18.15 | 18.17 | 18.11 | 18.16 | 16,351 | +0.05(+0.29%) |
Mar 14, 2014 | 18.14 | 18.15 | 18.10 | 18.11 | 15,308 | -0.02(-0.13%) |
Mar 13, 2014 | 18.10 | 18.14 | 18.09 | 18.13 | 19,337 | -0.03(-0.16%) |
Mar 12, 2014 | 18.10 | 18.16 | 18.10 | 18.16 | 22,625 | +0.03(+0.16%) |
Mar 11, 2014 | 18.13 | 18.14 | 18.06 | 18.13 | 22,687 | -0.02(-0.12%) |
Mar 10, 2014 | 18.15 | 18.15 | 18.11 | 18.15 | 13,619 | +0.04(+0.24%) |
Mar 07, 2014 | 18.12 | 18.17 | 18.10 | 18.11 | 25,532 | -0.07(-0.39%) |
Mar 06, 2014 | 18.19 | 18.20 | 18.15 | 18.18 | 30,982 | -0.01(-0.04%) |
Mar 05, 2014 | 18.19 | 18.20 | 18.16 | 18.19 | 19,324 | -0.02(-0.12%) |
Mar 04, 2014 | 18.19 | 18.21 | 18.17 | 18.21 | 20,507 | +0.07(+0.39%) |
Mar 03, 2014 | 18.20 | 18.20 | 18.13 | 18.14 | 53,747 | -0.05(-0.28%) |
Feb 28, 2014 | 18.20 | 18.21 | 18.15 | 18.19 | 34,420 | -0.01(-0.04%) |
Feb 27, 2014 | 18.18 | 18.20 | 18.14 | 18.20 | 24,871 | +0.04(+0.24%) |
Feb 26, 2014 | 18.14 | 18.17 | 18.12 | 18.15 | 21,185 | +0.05(+0.28%) |
Feb 25, 2014 | 18.12 | 18.16 | 18.10 | 18.10 | 27,593 | -0.04(-0.23%) |
Feb 24, 2014 | 18.09 | 18.15 | 18.09 | 18.15 | 49,517 | +0.04(+0.23%) |
Feb 21, 2014 | 18.08 | 18.11 | 18.07 | 18.10 | 66,436 | +0.00(+0.00%) |
Feb 20, 2014 | 18.09 | 18.11 | 18.04 | 18.10 | 37,694 | +0.04(+0.24%) |
Feb 19, 2014 | 18.05 | 18.09 | 18.05 | 18.06 | 22,776 | -0.04(-0.24%) |
Feb 18, 2014 | 18.11 | 18.12 | 18.05 | 18.10 | 32,799 | +0.00(+0.00%) |
Feb 14, 2014 | 18.04 | 18.10 | 18.10 | 18.10 | 115,810 | +0.01(+0.04%) |
Feb 13, 2014 | 18.01 | 18.10 | 18.01 | 18.10 | 1,942,912 | +0.04(+0.24%) |
Feb 12, 2014 | 18.02 | 18.06 | 18.00 | 18.05 | 18,123 | +0.01(+0.08%) |
Feb 11, 2014 | 18.08 | 18.08 | 18.01 | 18.04 | 21,399 | +0.02(+0.12%) |
Feb 10, 2014 | 18.03 | 18.03 | 17.97 | 18.02 | 34,898 | +0.01(+0.04%) |
Feb 07, 2014 | 17.99 | 18.01 | 17.96 | 18.01 | 15,696 | +0.03(+0.16%) |
Feb 06, 2014 | 17.96 | 17.98 | 17.93 | 17.98 | 20,192 | +0.05(+0.28%) |
Feb 05, 2014 | 17.95 | 17.95 | 17.90 | 17.93 | 11,343 | -0.01(-0.04%) |
Feb 04, 2014 | 17.92 | 18.00 | 17.92 | 17.94 | 44,931 | -0.01(-0.08%) |