Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.29 | 18.47 | 18.02 | 18.45 | 971,708 | +0.07(+0.39%) |
Apr 29, 2014 | 18.38 | 18.42 | 18.24 | 18.38 | 913,472 | +0.05(+0.30%) |
Apr 28, 2014 | 18.15 | 18.33 | 17.99 | 18.32 | 653,129 | +0.28(+1.56%) |
Apr 25, 2014 | 18.20 | 18.20 | 17.84 | 18.04 | 952,641 | -0.18(-0.99%) |
Apr 24, 2014 | 18.22 | 18.29 | 18.07 | 18.22 | 452,051 | +0.01(+0.08%) |
Apr 23, 2014 | 17.99 | 18.27 | 17.92 | 18.21 | 553,075 | +0.23(+1.26%) |
Apr 22, 2014 | 18.08 | 18.08 | 17.89 | 17.98 | 548,681 | -0.08(-0.44%) |
Apr 21, 2014 | 18.04 | 18.07 | 17.90 | 18.06 | 430,378 | -0.01(-0.08%) |
Apr 17, 2014 | 18.10 | 18.07 | 18.07 | 18.07 | 583,364 | -0.01(-0.04%) |
Apr 16, 2014 | 18.17 | 18.17 | 17.96 | 18.08 | 614,575 | +0.03(+0.18%) |
Apr 15, 2014 | 17.80 | 18.11 | 17.69 | 18.05 | 645,959 | +0.30(+1.71%) |
Apr 14, 2014 | 17.73 | 17.89 | 17.67 | 17.74 | 412,511 | +0.06(+0.35%) |
Apr 11, 2014 | 17.78 | 17.81 | 17.61 | 17.68 | 1,041,144 | -0.23(-1.27%) |
Apr 10, 2014 | 18.10 | 18.15 | 17.88 | 17.91 | 358,436 | -0.21(-1.17%) |
Apr 09, 2014 | 17.99 | 18.13 | 17.85 | 18.12 | 746,287 | +0.16(+0.90%) |
Apr 08, 2014 | 18.01 | 18.22 | 17.91 | 17.96 | 839,024 | -0.05(-0.28%) |
Apr 07, 2014 | 18.38 | 18.39 | 17.94 | 18.01 | 701,445 | -0.43(-2.31%) |
Apr 04, 2014 | 18.65 | 18.68 | 18.42 | 18.44 | 841,222 | -0.06(-0.35%) |
Apr 03, 2014 | 18.40 | 18.55 | 18.37 | 18.50 | 841,170 | +0.08(+0.45%) |
Apr 02, 2014 | 18.13 | 18.45 | 18.08 | 18.42 | 766,624 | +0.29(+1.61%) |
Apr 01, 2014 | 18.20 | 18.42 | 18.09 | 18.13 | 789,332 | -0.04(-0.24%) |
Mar 31, 2014 | 17.85 | 18.22 | 17.85 | 18.17 | 607,508 | +0.40(+2.23%) |
Mar 28, 2014 | 17.76 | 17.83 | 17.72 | 17.77 | 397,602 | +0.08(+0.43%) |
Mar 27, 2014 | 17.91 | 18.02 | 17.55 | 17.70 | 724,211 | -0.23(-1.29%) |
Mar 26, 2014 | 17.71 | 18.01 | 17.65 | 17.93 | 2,399,478 | +0.29(+1.66%) |
Mar 25, 2014 | 17.75 | 17.82 | 17.57 | 17.64 | 2,007,019 | -0.02(-0.12%) |
Mar 24, 2014 | 18.06 | 18.08 | 17.57 | 17.66 | 665,290 | -0.30(-1.67%) |
Mar 21, 2014 | 17.79 | 18.16 | 17.77 | 17.96 | 1,280,817 | +0.16(+0.91%) |
Mar 20, 2014 | 17.89 | 17.89 | 17.67 | 17.80 | 538,128 | -0.07(-0.40%) |
Mar 19, 2014 | 17.75 | 18.08 | 17.74 | 17.87 | 889,208 | +0.09(+0.49%) |
Mar 18, 2014 | 17.56 | 17.80 | 17.49 | 17.78 | 614,606 | +0.25(+1.44%) |
Mar 17, 2014 | 17.49 | 17.77 | 17.47 | 17.53 | 824,842 | +0.10(+0.58%) |
Mar 14, 2014 | 17.69 | 17.73 | 17.37 | 17.43 | 663,163 | -0.35(-1.95%) |
Mar 13, 2014 | 18.13 | 18.13 | 17.69 | 17.77 | 354,424 | -0.28(-1.58%) |
Mar 12, 2014 | 17.81 | 18.11 | 17.70 | 18.06 | 581,914 | +0.18(+0.99%) |
Mar 11, 2014 | 18.25 | 18.25 | 17.80 | 17.88 | 869,969 | -0.35(-1.94%) |
Mar 10, 2014 | 18.40 | 18.42 | 18.13 | 18.24 | 670,416 | -0.17(-0.90%) |
Mar 07, 2014 | 18.57 | 18.66 | 18.34 | 18.40 | 567,499 | -0.13(-0.72%) |
Mar 06, 2014 | 18.91 | 18.94 | 18.52 | 18.53 | 615,801 | -0.26(-1.40%) |
Mar 05, 2014 | 18.65 | 18.81 | 18.52 | 18.80 | 486,022 | +0.17(+0.91%) |
Mar 04, 2014 | 18.43 | 18.68 | 18.39 | 18.63 | 324,252 | +0.31(+1.71%) |
Mar 03, 2014 | 18.26 | 18.35 | 18.12 | 18.31 | 441,119 | -0.21(-1.11%) |
Feb 28, 2014 | 18.37 | 18.61 | 18.36 | 18.52 | 641,586 | +0.16(+0.88%) |
Feb 27, 2014 | 18.48 | 18.66 | 18.30 | 18.36 | 454,012 | -0.08(-0.41%) |
Feb 26, 2014 | 18.01 | 18.49 | 17.98 | 18.43 | 805,879 | +0.48(+2.67%) |
Feb 25, 2014 | 18.26 | 18.27 | 17.92 | 17.95 | 647,800 | -0.30(-1.66%) |
Feb 24, 2014 | 18.13 | 18.31 | 17.93 | 18.26 | 860,104 | +0.33(+1.83%) |
Feb 21, 2014 | 18.15 | 18.23 | 17.92 | 17.93 | 627,280 | -0.22(-1.19%) |
Feb 20, 2014 | 18.11 | 18.19 | 18.04 | 18.15 | 962,470 | +0.10(+0.56%) |
Feb 19, 2014 | 18.31 | 18.31 | 17.99 | 18.04 | 843,415 | -0.34(-1.82%) |
Feb 18, 2014 | 18.91 | 18.94 | 18.29 | 18.38 | 1,220,112 | -0.44(-2.32%) |
Feb 14, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 907,830 | -0.09(-0.47%) |
Feb 13, 2014 | 18.86 | 18.97 | 18.74 | 18.91 | 576,252 | +0.01(+0.04%) |
Feb 12, 2014 | 18.89 | 18.97 | 18.70 | 18.90 | 916,145 | +0.05(+0.27%) |
Feb 11, 2014 | 18.63 | 18.93 | 18.53 | 18.85 | 812,572 | +0.25(+1.37%) |
Feb 10, 2014 | 18.84 | 18.85 | 18.55 | 18.59 | 553,609 | -0.20(-1.05%) |
Feb 07, 2014 | 18.58 | 18.90 | 18.49 | 18.79 | 1,422,664 | +0.41(+2.23%) |
Feb 06, 2014 | 18.95 | 18.95 | 18.16 | 18.38 | 2,327,178 | -0.47(-2.51%) |
Feb 05, 2014 | 18.73 | 19.03 | 18.42 | 18.86 | 928,958 | +0.17(+0.92%) |
Feb 04, 2014 | 18.82 | 18.87 | 18.56 | 18.68 | 640,596 | -0.03(-0.15%) |