Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.11 | 19.73 | 18.01 | 18.67 | 455,242 | +0.47(+2.56%) |
Apr 29, 2014 | 18.81 | 18.83 | 18.15 | 18.20 | 299,468 | -0.50(-2.68%) |
Apr 28, 2014 | 19.29 | 19.29 | 18.66 | 18.70 | 241,140 | -0.48(-2.51%) |
Apr 25, 2014 | 19.28 | 19.36 | 18.81 | 19.18 | 202,516 | -0.16(-0.83%) |
Apr 24, 2014 | 19.46 | 19.50 | 19.06 | 19.34 | 120,021 | -0.03(-0.14%) |
Apr 23, 2014 | 19.50 | 19.57 | 19.29 | 19.37 | 262,557 | -0.13(-0.68%) |
Apr 22, 2014 | 19.50 | 20.42 | 19.37 | 19.50 | 304,281 | +0.00(+0.00%) |
Apr 21, 2014 | 19.71 | 19.71 | 19.43 | 19.50 | 306,047 | -0.20(-0.99%) |
Apr 17, 2014 | 19.66 | 19.70 | 19.70 | 19.70 | 277,361 | -0.01(-0.07%) |
Apr 16, 2014 | 19.75 | 19.91 | 19.50 | 19.71 | 427,773 | +0.05(+0.25%) |
Apr 15, 2014 | 19.68 | 19.91 | 19.44 | 19.66 | 195,586 | -0.04(-0.21%) |
Apr 14, 2014 | 20.02 | 20.48 | 19.63 | 19.71 | 241,729 | -0.18(-0.91%) |
Apr 11, 2014 | 19.87 | 20.28 | 19.83 | 19.89 | 155,323 | -0.12(-0.59%) |
Apr 10, 2014 | 19.50 | 20.20 | 19.29 | 20.01 | 561,706 | +0.52(+2.68%) |
Apr 09, 2014 | 19.59 | 19.73 | 19.29 | 19.48 | 230,093 | +0.01(+0.07%) |
Apr 08, 2014 | 19.50 | 20.06 | 19.19 | 19.47 | 380,587 | -0.05(-0.25%) |
Apr 07, 2014 | 19.50 | 19.73 | 19.04 | 19.52 | 267,306 | +0.03(+0.14%) |
Apr 04, 2014 | 19.55 | 19.96 | 19.20 | 19.49 | 351,194 | +0.33(+1.71%) |
Apr 03, 2014 | 18.89 | 19.47 | 18.57 | 19.16 | 192,763 | +0.37(+1.96%) |
Apr 02, 2014 | 19.13 | 19.24 | 18.75 | 18.79 | 126,749 | -0.15(-0.77%) |
Apr 01, 2014 | 18.86 | 19.32 | 18.73 | 18.94 | 182,874 | +0.04(+0.22%) |
Mar 31, 2014 | 18.85 | 19.41 | 18.84 | 18.90 | 201,795 | +0.10(+0.56%) |
Mar 28, 2014 | 18.64 | 18.97 | 18.54 | 18.79 | 293,976 | +0.17(+0.90%) |
Mar 27, 2014 | 18.42 | 18.88 | 18.28 | 18.63 | 338,994 | +0.08(+0.45%) |
Mar 26, 2014 | 19.03 | 19.21 | 18.46 | 18.54 | 309,471 | -0.32(-1.70%) |
Mar 25, 2014 | 18.87 | 19.17 | 18.74 | 18.86 | 188,423 | +0.03(+0.18%) |
Mar 24, 2014 | 19.29 | 19.82 | 18.63 | 18.83 | 218,908 | -0.40(-2.06%) |
Mar 21, 2014 | 18.98 | 19.50 | 18.98 | 19.23 | 576,385 | +0.22(+1.17%) |
Mar 20, 2014 | 18.79 | 19.66 | 18.60 | 19.00 | 148,012 | +0.16(+0.85%) |
Mar 19, 2014 | 19.19 | 19.33 | 18.81 | 18.84 | 152,205 | -0.45(-2.31%) |
Mar 18, 2014 | 19.09 | 19.91 | 18.99 | 19.29 | 175,963 | +0.13(+0.69%) |
Mar 17, 2014 | 19.62 | 19.65 | 18.84 | 19.16 | 233,660 | -0.22(-1.15%) |
Mar 14, 2014 | 19.58 | 19.64 | 19.23 | 19.38 | 117,981 | -0.08(-0.39%) |
Mar 13, 2014 | 18.93 | 19.50 | 18.67 | 19.46 | 203,421 | +0.58(+3.06%) |
Mar 12, 2014 | 18.97 | 19.79 | 18.70 | 18.88 | 322,501 | -0.15(-0.77%) |
Mar 11, 2014 | 19.64 | 19.79 | 18.98 | 19.02 | 327,132 | -0.65(-3.29%) |
Mar 10, 2014 | 19.65 | 20.01 | 19.49 | 19.67 | 301,714 | +0.24(+1.22%) |
Mar 07, 2014 | 19.99 | 20.13 | 19.29 | 19.43 | 177,235 | -0.40(-2.00%) |
Mar 06, 2014 | 19.97 | 20.18 | 19.62 | 19.83 | 207,684 | -0.07(-0.35%) |
Mar 05, 2014 | 19.81 | 20.14 | 19.48 | 19.90 | 232,688 | +0.02(+0.11%) |
Mar 04, 2014 | 20.00 | 20.20 | 19.68 | 19.88 | 452,939 | +0.20(+0.99%) |
Mar 03, 2014 | 19.30 | 20.12 | 18.95 | 19.68 | 631,007 | +0.60(+3.14%) |
Feb 28, 2014 | 19.54 | 19.66 | 17.99 | 19.09 | 795,668 | -0.52(-2.63%) |
Feb 27, 2014 | 18.81 | 20.00 | 18.70 | 19.60 | 543,507 | +0.86(+4.57%) |
Feb 26, 2014 | 18.81 | 18.91 | 18.65 | 18.74 | 237,508 | -0.07(-0.37%) |
Feb 25, 2014 | 18.22 | 18.87 | 18.22 | 18.81 | 167,608 | +0.56(+3.09%) |
Feb 24, 2014 | 18.46 | 18.50 | 17.99 | 18.25 | 328,375 | -0.25(-1.36%) |
Feb 21, 2014 | 18.40 | 18.76 | 18.01 | 18.50 | 258,242 | +0.24(+1.30%) |
Feb 20, 2014 | 18.67 | 18.70 | 18.08 | 18.26 | 330,931 | -0.35(-1.87%) |
Feb 19, 2014 | 18.61 | 18.82 | 18.50 | 18.61 | 318,790 | -0.08(-0.45%) |
Feb 18, 2014 | 18.68 | 19.07 | 18.46 | 18.70 | 206,786 | +0.13(+0.71%) |
Feb 14, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 83,265 | -0.17(-0.93%) |
Feb 13, 2014 | 18.61 | 18.92 | 18.60 | 18.74 | 261,763 | +0.03(+0.15%) |
Feb 12, 2014 | 18.86 | 19.03 | 18.55 | 18.71 | 195,657 | -0.09(-0.48%) |
Feb 11, 2014 | 18.69 | 19.41 | 18.64 | 18.80 | 278,980 | +0.17(+0.94%) |
Feb 10, 2014 | 19.10 | 19.35 | 18.48 | 18.63 | 400,981 | -0.49(-2.55%) |
Feb 07, 2014 | 18.69 | 19.16 | 18.24 | 19.11 | 442,769 | +0.41(+2.20%) |
Feb 06, 2014 | 18.67 | 18.97 | 18.63 | 18.70 | 292,669 | +0.02(+0.11%) |
Feb 05, 2014 | 18.95 | 19.02 | 18.64 | 18.68 | 210,790 | -0.31(-1.65%) |
Feb 04, 2014 | 19.07 | 19.27 | 18.98 | 19.00 | 218,944 | +0.01(+0.07%) |