Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.67 | 19.47 | 18.67 | 18.84 | 5,676 | -0.07(-0.37%) |
Apr 29, 2014 | 19.00 | 19.56 | 18.46 | 18.91 | 15,023 | -0.10(-0.53%) |
Apr 28, 2014 | 18.90 | 19.54 | 18.03 | 19.01 | 47,637 | +0.10(+0.53%) |
Apr 25, 2014 | 18.86 | 19.20 | 18.25 | 18.91 | 12,009 | -0.41(-2.12%) |
Apr 24, 2014 | 19.04 | 19.64 | 18.27 | 19.32 | 14,389 | +0.25(+1.34%) |
Apr 23, 2014 | 19.80 | 19.83 | 18.88 | 19.07 | 18,149 | -0.61(-3.08%) |
Apr 22, 2014 | 19.05 | 20.62 | 18.80 | 19.67 | 26,247 | +0.51(+2.66%) |
Apr 21, 2014 | 19.04 | 19.51 | 18.14 | 19.16 | 29,573 | +0.06(+0.31%) |
Apr 17, 2014 | 18.81 | 19.10 | 19.10 | 19.10 | 28,500 | +0.31(+1.65%) |
Apr 16, 2014 | 16.80 | 18.97 | 16.80 | 18.79 | 26,861 | +1.99(+11.85%) |
Apr 15, 2014 | 18.00 | 18.43 | 16.63 | 16.80 | 46,554 | -1.32(-7.28%) |
Apr 14, 2014 | 18.12 | 18.36 | 18.00 | 18.12 | 51,702 | +0.01(+0.06%) |
Apr 11, 2014 | 18.70 | 18.70 | 17.77 | 18.11 | 50,540 | -0.74(-3.93%) |
Apr 10, 2014 | 18.97 | 19.05 | 18.50 | 18.85 | 23,377 | -0.07(-0.37%) |
Apr 09, 2014 | 18.72 | 18.96 | 18.11 | 18.92 | 19,773 | +0.21(+1.12%) |
Apr 08, 2014 | 18.46 | 19.22 | 18.00 | 18.71 | 28,600 | +0.19(+1.03%) |
Apr 07, 2014 | 17.97 | 18.66 | 17.02 | 18.52 | 63,025 | +0.44(+2.43%) |
Apr 04, 2014 | 19.10 | 19.10 | 17.87 | 18.08 | 70,806 | -1.02(-5.34%) |
Apr 03, 2014 | 19.01 | 19.46 | 18.30 | 19.10 | 113,372 | -0.06(-0.31%) |
Apr 02, 2014 | 19.50 | 19.98 | 18.99 | 19.16 | 49,367 | -0.34(-1.74%) |
Apr 01, 2014 | 19.01 | 19.78 | 19.00 | 19.50 | 78,956 | +0.43(+2.25%) |
Mar 31, 2014 | 19.00 | 19.20 | 18.68 | 19.07 | 32,951 | +0.06(+0.32%) |
Mar 28, 2014 | 19.22 | 19.39 | 18.71 | 19.01 | 43,892 | -0.13(-0.68%) |
Mar 27, 2014 | 18.21 | 19.55 | 17.69 | 19.14 | 158,596 | +0.86(+4.70%) |
Mar 26, 2014 | 18.67 | 19.10 | 18.01 | 18.28 | 80,441 | -0.35(-1.88%) |
Mar 25, 2014 | 18.25 | 19.05 | 18.16 | 18.63 | 168,707 | +0.30(+1.64%) |
Mar 24, 2014 | 20.35 | 20.40 | 16.60 | 18.33 | 176,814 | -2.06(-10.10%) |
Mar 21, 2014 | 21.30 | 21.51 | 20.33 | 20.39 | 72,586 | -0.91(-4.27%) |
Mar 20, 2014 | 21.13 | 21.64 | 21.00 | 21.30 | 26,322 | +0.03(+0.14%) |
Mar 19, 2014 | 21.40 | 21.50 | 20.75 | 21.27 | 82,826 | -0.07(-0.33%) |
Mar 18, 2014 | 21.16 | 22.65 | 21.16 | 21.34 | 126,115 | +0.32(+1.52%) |
Mar 17, 2014 | 21.75 | 21.85 | 21.02 | 21.02 | 24,071 | -0.60(-2.78%) |
Mar 14, 2014 | 21.10 | 21.92 | 20.75 | 21.62 | 18,720 | +0.62(+2.95%) |
Mar 13, 2014 | 21.00 | 21.36 | 20.77 | 21.00 | 47,005 | -0.09(-0.43%) |
Mar 12, 2014 | 20.88 | 21.46 | 20.87 | 21.09 | 31,889 | +0.18(+0.86%) |
Mar 11, 2014 | 20.90 | 21.46 | 20.60 | 20.91 | 16,576 | +0.15(+0.72%) |
Mar 10, 2014 | 21.00 | 21.38 | 20.60 | 20.76 | 50,019 | -0.24(-1.14%) |
Mar 07, 2014 | 21.00 | 21.65 | 20.59 | 21.00 | 86,857 | +0.01(+0.05%) |
Mar 06, 2014 | 22.83 | 22.83 | 20.55 | 20.99 | 98,842 | -1.54(-6.84%) |
Mar 05, 2014 | 23.00 | 23.20 | 22.11 | 22.53 | 71,408 | -0.46(-2.00%) |
Mar 04, 2014 | 22.86 | 24.37 | 22.75 | 22.99 | 58,951 | +0.10(+0.44%) |
Mar 03, 2014 | 24.00 | 24.37 | 22.60 | 22.89 | 51,344 | -1.44(-5.92%) |
Feb 28, 2014 | 23.79 | 24.75 | 23.79 | 24.33 | 46,444 | -0.42(-1.70%) |
Feb 27, 2014 | 25.10 | 25.14 | 23.68 | 24.75 | 103,608 | -0.05(-0.20%) |
Feb 26, 2014 | 24.51 | 25.97 | 23.77 | 24.80 | 148,968 | +0.11(+0.45%) |
Feb 25, 2014 | 23.23 | 24.84 | 23.22 | 24.69 | 65,204 | +1.41(+6.06%) |
Feb 24, 2014 | 22.43 | 23.92 | 21.62 | 23.28 | 122,387 | +1.66(+7.68%) |
Feb 21, 2014 | 21.30 | 21.92 | 20.83 | 21.62 | 34,681 | +0.23(+1.08%) |
Feb 20, 2014 | 20.79 | 21.44 | 20.63 | 21.39 | 64,320 | +0.58(+2.79%) |
Feb 19, 2014 | 20.90 | 21.21 | 20.40 | 20.81 | 90,205 | -0.19(-0.90%) |
Feb 18, 2014 | 20.95 | 21.23 | 20.00 | 21.00 | 95,106 | +0.57(+2.79%) |
Feb 14, 2014 | 21.95 | 20.43 | 20.43 | 20.43 | 160,200 | -1.47(-6.71%) |
Feb 13, 2014 | 22.00 | 22.53 | 21.62 | 21.90 | 80,818 | -0.10(-0.45%) |
Feb 12, 2014 | 21.94 | 22.30 | 21.70 | 22.00 | 40,799 | +0.07(+0.32%) |
Feb 11, 2014 | 21.50 | 22.28 | 21.27 | 21.93 | 51,001 | +0.42(+1.95%) |
Feb 10, 2014 | 21.00 | 22.00 | 20.38 | 21.51 | 70,239 | +0.56(+2.67%) |
Feb 07, 2014 | 21.00 | 21.30 | 20.24 | 20.95 | 42,728 | -0.05(-0.24%) |
Feb 06, 2014 | 21.00 | 21.00 | 20.49 | 21.00 | 8,318 | +0.10(+0.48%) |
Feb 05, 2014 | 19.84 | 20.96 | 19.76 | 20.90 | 19,442 | +0.72(+3.57%) |
Feb 04, 2014 | 20.70 | 20.97 | 19.59 | 20.18 | 35,413 | -0.84(-4.00%) |