Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.74 | 18.26 | 17.70 | 18.18 | 123,141 | +0.37(+2.08%) |
Apr 29, 2014 | 17.89 | 17.94 | 17.66 | 17.81 | 98,765 | -0.12(-0.67%) |
Apr 28, 2014 | 18.31 | 18.50 | 17.80 | 17.93 | 65,046 | -0.36(-1.97%) |
Apr 25, 2014 | 18.40 | 18.49 | 18.06 | 18.29 | 197,456 | -0.14(-0.76%) |
Apr 24, 2014 | 18.24 | 18.56 | 18.04 | 18.43 | 156,210 | +0.28(+1.54%) |
Apr 23, 2014 | 18.04 | 18.23 | 17.94 | 18.15 | 102,496 | +0.12(+0.67%) |
Apr 22, 2014 | 17.64 | 18.06 | 17.64 | 18.03 | 105,368 | +0.43(+2.44%) |
Apr 21, 2014 | 17.16 | 17.83 | 17.16 | 17.60 | 64,767 | +0.47(+2.74%) |
Apr 17, 2014 | 17.31 | 17.13 | 17.13 | 17.13 | 65,600 | -0.12(-0.70%) |
Apr 16, 2014 | 17.31 | 17.57 | 17.19 | 17.25 | 85,971 | +0.00(+0.00%) |
Apr 15, 2014 | 17.21 | 17.54 | 16.92 | 17.25 | 265,407 | +0.04(+0.23%) |
Apr 14, 2014 | 17.51 | 17.75 | 17.14 | 17.21 | 116,396 | -0.17(-0.98%) |
Apr 11, 2014 | 17.26 | 17.50 | 17.04 | 17.38 | 195,372 | -0.01(-0.06%) |
Apr 10, 2014 | 17.61 | 17.67 | 17.34 | 17.39 | 91,359 | -0.19(-1.08%) |
Apr 09, 2014 | 17.67 | 18.03 | 17.48 | 17.58 | 159,992 | -0.02(-0.11%) |
Apr 08, 2014 | 17.46 | 17.83 | 17.46 | 17.60 | 162,904 | +0.17(+0.98%) |
Apr 07, 2014 | 17.87 | 18.20 | 17.25 | 17.43 | 309,683 | -0.40(-2.24%) |
Apr 04, 2014 | 18.48 | 18.76 | 17.71 | 17.83 | 263,719 | -0.56(-3.05%) |
Apr 03, 2014 | 18.34 | 18.44 | 18.11 | 18.39 | 190,056 | +0.09(+0.49%) |
Apr 02, 2014 | 18.38 | 18.51 | 18.21 | 18.30 | 460,494 | -0.03(-0.16%) |
Apr 01, 2014 | 18.67 | 18.72 | 18.23 | 18.33 | 193,691 | -0.39(-2.08%) |
Mar 31, 2014 | 18.74 | 18.90 | 18.63 | 18.72 | 225,076 | +0.04(+0.21%) |
Mar 28, 2014 | 18.62 | 18.87 | 18.41 | 18.68 | 385,752 | +0.07(+0.38%) |
Mar 27, 2014 | 18.50 | 18.68 | 18.39 | 18.61 | 750,329 | +0.07(+0.38%) |
Mar 26, 2014 | 18.38 | 18.63 | 18.38 | 18.54 | 155,746 | +0.16(+0.87%) |
Mar 25, 2014 | 17.89 | 18.42 | 17.80 | 18.38 | 307,634 | +0.53(+2.97%) |
Mar 24, 2014 | 17.56 | 18.07 | 17.56 | 17.85 | 226,757 | +0.31(+1.77%) |
Mar 21, 2014 | 17.75 | 17.79 | 17.20 | 17.54 | 545,544 | -0.14(-0.79%) |
Mar 20, 2014 | 17.88 | 18.01 | 17.61 | 17.68 | 248,884 | -0.28(-1.56%) |
Mar 19, 2014 | 18.40 | 18.41 | 17.90 | 17.96 | 406,450 | -0.40(-2.18%) |
Mar 18, 2014 | 18.66 | 18.79 | 18.35 | 18.36 | 135,286 | -0.23(-1.24%) |
Mar 17, 2014 | 18.72 | 18.95 | 18.51 | 18.59 | 305,761 | -0.04(-0.21%) |
Mar 14, 2014 | 18.37 | 18.84 | 18.26 | 18.63 | 256,077 | +0.28(+1.53%) |
Mar 13, 2014 | 18.91 | 19.21 | 18.32 | 18.35 | 287,332 | -0.55(-2.91%) |
Mar 12, 2014 | 18.61 | 18.92 | 18.37 | 18.90 | 189,998 | +0.25(+1.34%) |
Mar 11, 2014 | 19.18 | 19.47 | 18.61 | 18.65 | 257,148 | -0.60(-3.12%) |
Mar 10, 2014 | 19.07 | 19.51 | 18.97 | 19.25 | 349,344 | +0.09(+0.47%) |
Mar 07, 2014 | 19.76 | 19.83 | 19.05 | 19.16 | 537,310 | -0.67(-3.38%) |
Mar 06, 2014 | 19.85 | 20.03 | 19.67 | 19.83 | 50,770 | +0.05(+0.25%) |
Mar 05, 2014 | 19.97 | 20.04 | 19.54 | 19.78 | 99,237 | -0.17(-0.85%) |
Mar 04, 2014 | 19.61 | 20.65 | 19.61 | 19.95 | 270,372 | +0.39(+1.99%) |
Mar 03, 2014 | 19.51 | 19.71 | 19.03 | 19.56 | 282,947 | -0.28(-1.41%) |
Feb 28, 2014 | 19.98 | 20.55 | 19.62 | 19.84 | 145,639 | -0.10(-0.50%) |
Feb 27, 2014 | 20.01 | 20.21 | 19.85 | 19.94 | 71,967 | -0.13(-0.65%) |
Feb 26, 2014 | 19.73 | 20.19 | 19.62 | 20.07 | 258,055 | +0.33(+1.67%) |
Feb 25, 2014 | 20.07 | 20.35 | 19.71 | 19.74 | 248,778 | -0.40(-1.99%) |
Feb 24, 2014 | 20.70 | 20.89 | 20.08 | 20.14 | 322,042 | -0.51(-2.47%) |
Feb 21, 2014 | 21.32 | 21.33 | 20.64 | 20.65 | 264,646 | -0.61(-2.87%) |
Feb 20, 2014 | 22.23 | 22.23 | 21.00 | 21.26 | 730,558 | -1.00(-4.49%) |
Feb 19, 2014 | 21.27 | 22.31 | 21.27 | 22.26 | 154,074 | +0.35(+1.60%) |
Feb 18, 2014 | 22.02 | 22.17 | 21.69 | 21.91 | 186,402 | -0.06(-0.27%) |
Feb 14, 2014 | 21.92 | 21.97 | 21.97 | 21.97 | 206,500 | +0.08(+0.37%) |
Feb 13, 2014 | 21.66 | 22.00 | 21.49 | 21.89 | 165,710 | +0.11(+0.51%) |
Feb 12, 2014 | 21.44 | 21.90 | 21.37 | 21.78 | 124,914 | +0.41(+1.92%) |
Feb 11, 2014 | 21.28 | 21.61 | 21.03 | 21.37 | 88,782 | +0.06(+0.28%) |
Feb 10, 2014 | 21.29 | 21.35 | 20.86 | 21.31 | 178,856 | +0.01(+0.05%) |
Feb 07, 2014 | 21.15 | 21.37 | 21.06 | 21.30 | 291,114 | +0.26(+1.24%) |
Feb 06, 2014 | 20.79 | 21.40 | 20.50 | 21.04 | 288,393 | +1.42(+7.24%) |
Feb 05, 2014 | 19.40 | 19.87 | 19.40 | 19.62 | 85,254 | +0.16(+0.82%) |
Feb 04, 2014 | 19.52 | 19.68 | 19.30 | 19.46 | 157,137 | -0.02(-0.10%) |