Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.01 | 19.35 | 19.00 | 19.23 | 75,480 | +0.28(+1.46%) |
Apr 29, 2014 | 19.28 | 19.28 | 18.72 | 18.95 | 62,562 | -0.15(-0.79%) |
Apr 28, 2014 | 19.18 | 19.39 | 18.97 | 19.10 | 83,478 | -0.01(-0.04%) |
Apr 25, 2014 | 19.22 | 19.51 | 19.09 | 19.11 | 44,921 | -0.19(-0.99%) |
Apr 24, 2014 | 19.19 | 19.33 | 19.09 | 19.30 | 82,845 | -0.01(-0.04%) |
Apr 23, 2014 | 19.33 | 19.42 | 19.11 | 19.31 | 41,178 | -0.03(-0.16%) |
Apr 22, 2014 | 19.33 | 19.56 | 19.00 | 19.34 | 37,330 | +0.03(+0.16%) |
Apr 21, 2014 | 19.43 | 19.51 | 19.22 | 19.31 | 22,497 | -0.06(-0.29%) |
Apr 17, 2014 | 19.19 | 19.37 | 19.37 | 19.37 | 23,075 | +0.13(+0.66%) |
Apr 16, 2014 | 19.29 | 19.29 | 19.03 | 19.24 | 67,001 | +0.10(+0.54%) |
Apr 15, 2014 | 19.18 | 19.23 | 18.84 | 19.14 | 50,368 | +0.03(+0.17%) |
Apr 14, 2014 | 19.27 | 19.27 | 18.87 | 19.10 | 110,405 | -0.02(-0.12%) |
Apr 11, 2014 | 19.28 | 19.62 | 19.05 | 19.13 | 47,583 | -0.35(-1.79%) |
Apr 10, 2014 | 19.91 | 19.92 | 19.24 | 19.48 | 112,084 | -0.49(-2.46%) |
Apr 09, 2014 | 19.95 | 20.06 | 19.83 | 19.97 | 192,834 | +0.13(+0.64%) |
Apr 08, 2014 | 19.98 | 20.25 | 19.83 | 19.84 | 102,506 | -0.02(-0.08%) |
Apr 07, 2014 | 19.95 | 20.01 | 19.55 | 19.86 | 41,202 | -0.14(-0.71%) |
Apr 04, 2014 | 20.82 | 20.82 | 19.92 | 20.00 | 53,160 | -0.70(-3.37%) |
Apr 03, 2014 | 20.70 | 20.91 | 20.63 | 20.70 | 33,724 | -0.02(-0.08%) |
Apr 02, 2014 | 20.74 | 20.78 | 20.50 | 20.71 | 100,064 | +0.02(+0.08%) |
Apr 01, 2014 | 20.54 | 20.84 | 20.45 | 20.70 | 134,818 | +0.13(+0.66%) |
Mar 31, 2014 | 20.50 | 20.81 | 20.50 | 20.56 | 83,838 | +0.11(+0.54%) |
Mar 28, 2014 | 20.38 | 20.74 | 20.32 | 20.45 | 52,382 | +0.08(+0.39%) |
Mar 27, 2014 | 20.55 | 20.59 | 20.21 | 20.37 | 84,328 | -0.22(-1.08%) |
Mar 26, 2014 | 21.02 | 21.02 | 20.52 | 20.60 | 82,302 | -0.24(-1.14%) |
Mar 25, 2014 | 20.62 | 20.89 | 20.59 | 20.83 | 93,299 | +0.27(+1.31%) |
Mar 24, 2014 | 20.44 | 20.63 | 20.36 | 20.56 | 71,034 | +0.12(+0.58%) |
Mar 21, 2014 | 20.50 | 20.67 | 20.15 | 20.44 | 178,800 | -0.02(-0.12%) |
Mar 20, 2014 | 20.38 | 20.63 | 20.31 | 20.47 | 45,686 | +0.13(+0.62%) |
Mar 19, 2014 | 20.29 | 20.44 | 20.22 | 20.34 | 44,504 | +0.06(+0.27%) |
Mar 18, 2014 | 19.87 | 20.32 | 19.79 | 20.29 | 51,265 | +0.45(+2.28%) |
Mar 17, 2014 | 19.73 | 19.91 | 19.62 | 19.83 | 62,591 | +0.20(+1.01%) |
Mar 14, 2014 | 19.54 | 19.74 | 19.52 | 19.64 | 49,981 | +0.06(+0.28%) |
Mar 13, 2014 | 19.59 | 19.75 | 19.49 | 19.58 | 128,342 | +0.00(+0.00%) |
Mar 12, 2014 | 19.54 | 19.82 | 19.35 | 19.58 | 47,917 | -0.04(-0.20%) |
Mar 11, 2014 | 19.94 | 19.98 | 19.55 | 19.62 | 43,727 | -0.32(-1.62%) |
Mar 10, 2014 | 19.94 | 20.02 | 19.81 | 19.94 | 32,316 | -0.03(-0.16%) |
Mar 07, 2014 | 20.12 | 20.12 | 19.90 | 19.98 | 127,869 | +0.02(+0.12%) |
Mar 06, 2014 | 19.96 | 20.10 | 19.78 | 19.95 | 82,306 | +0.10(+0.52%) |
Mar 05, 2014 | 19.86 | 19.97 | 19.64 | 19.85 | 57,183 | -0.09(-0.48%) |
Mar 04, 2014 | 19.97 | 20.20 | 19.79 | 19.94 | 305,421 | +0.23(+1.16%) |
Mar 03, 2014 | 19.54 | 19.81 | 19.45 | 19.71 | 41,041 | -0.02(-0.08%) |
Feb 28, 2014 | 19.79 | 20.12 | 19.55 | 19.73 | 155,169 | -0.06(-0.28%) |
Feb 27, 2014 | 19.48 | 19.81 | 19.26 | 19.79 | 284,607 | +0.22(+1.13%) |
Feb 26, 2014 | 19.38 | 19.66 | 19.23 | 19.56 | 57,863 | +0.14(+0.73%) |
Feb 25, 2014 | 19.79 | 19.79 | 19.19 | 19.42 | 70,455 | -0.18(-0.93%) |
Feb 24, 2014 | 19.56 | 19.71 | 19.39 | 19.60 | 120,249 | -0.02(-0.08%) |
Feb 21, 2014 | 19.64 | 19.85 | 19.41 | 19.62 | 92,259 | +0.09(+0.49%) |
Feb 20, 2014 | 19.17 | 19.70 | 19.17 | 19.53 | 81,246 | +0.37(+1.94%) |
Feb 19, 2014 | 19.56 | 19.58 | 19.00 | 19.15 | 438,869 | -0.54(-2.73%) |
Feb 18, 2014 | 19.45 | 19.89 | 19.32 | 19.69 | 84,842 | +0.18(+0.93%) |
Feb 14, 2014 | 19.45 | 19.51 | 19.51 | 19.51 | 56,868 | +0.07(+0.37%) |
Feb 13, 2014 | 19.27 | 19.46 | 19.17 | 19.44 | 72,596 | +0.08(+0.41%) |
Feb 12, 2014 | 19.54 | 19.57 | 19.19 | 19.36 | 94,014 | +0.21(+1.07%) |
Feb 11, 2014 | 18.84 | 19.33 | 18.83 | 19.15 | 42,639 | +0.28(+1.51%) |
Feb 10, 2014 | 19.23 | 19.26 | 18.61 | 18.87 | 87,725 | -0.21(-1.08%) |
Feb 07, 2014 | 19.29 | 19.29 | 18.76 | 19.08 | 40,408 | -0.11(-0.58%) |
Feb 06, 2014 | 19.23 | 19.42 | 19.15 | 19.19 | 46,144 | -0.03(-0.16%) |
Feb 05, 2014 | 19.19 | 19.36 | 19.04 | 19.22 | 94,897 | -0.02(-0.12%) |
Feb 04, 2014 | 18.93 | 19.38 | 18.68 | 19.24 | 150,456 | +0.41(+2.18%) |