Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.90 | 19.05 | 18.77 | 18.91 | 39,603 | +0.09(+0.49%) |
Apr 29, 2014 | 18.87 | 19.06 | 18.73 | 18.82 | 45,714 | -0.12(-0.64%) |
Apr 28, 2014 | 19.26 | 19.26 | 18.83 | 18.94 | 70,295 | -0.36(-1.88%) |
Apr 25, 2014 | 19.43 | 19.44 | 19.18 | 19.30 | 47,732 | -0.05(-0.26%) |
Apr 24, 2014 | 19.48 | 19.48 | 19.27 | 19.35 | 52,535 | +0.03(+0.17%) |
Apr 23, 2014 | 19.40 | 19.45 | 19.32 | 19.32 | 91,136 | -0.03(-0.17%) |
Apr 22, 2014 | 19.28 | 19.40 | 19.27 | 19.35 | 69,655 | +0.19(+1.02%) |
Apr 21, 2014 | 19.26 | 19.27 | 19.08 | 19.16 | 106,515 | -0.03(-0.17%) |
Apr 17, 2014 | 19.12 | 19.19 | 19.19 | 19.19 | 110,926 | +0.19(+1.02%) |
Apr 16, 2014 | 18.83 | 19.15 | 18.83 | 19.00 | 37,080 | +0.10(+0.51%) |
Apr 15, 2014 | 19.05 | 19.06 | 18.73 | 18.90 | 106,974 | -0.06(-0.30%) |
Apr 14, 2014 | 19.20 | 19.20 | 18.90 | 18.96 | 49,869 | +0.00(+0.00%) |
Apr 11, 2014 | 18.88 | 19.12 | 18.62 | 18.96 | 74,955 | -0.11(-0.59%) |
Apr 10, 2014 | 19.37 | 19.39 | 18.93 | 19.07 | 105,081 | -0.15(-0.80%) |
Apr 09, 2014 | 19.15 | 19.29 | 18.92 | 19.22 | 215,811 | +0.35(+1.83%) |
Apr 08, 2014 | 19.04 | 19.04 | 18.72 | 18.88 | 105,451 | +0.14(+0.77%) |
Apr 07, 2014 | 18.71 | 18.86 | 18.65 | 18.73 | 376,846 | +0.14(+0.74%) |
Apr 04, 2014 | 18.68 | 18.81 | 18.58 | 18.60 | 235,633 | +0.08(+0.43%) |
Apr 03, 2014 | 18.68 | 18.78 | 18.46 | 18.52 | 38,501 | -0.05(-0.26%) |
Apr 02, 2014 | 18.58 | 18.64 | 18.43 | 18.56 | 43,739 | +0.14(+0.79%) |
Apr 01, 2014 | 18.41 | 18.45 | 18.36 | 18.42 | 45,816 | +0.27(+1.46%) |
Mar 31, 2014 | 18.22 | 18.22 | 17.99 | 18.15 | 27,226 | +0.20(+1.11%) |
Mar 28, 2014 | 18.08 | 18.10 | 17.94 | 17.95 | 20,481 | -0.09(-0.48%) |
Mar 27, 2014 | 17.95 | 18.12 | 17.79 | 18.04 | 17,960 | +0.13(+0.72%) |
Mar 26, 2014 | 17.95 | 18.02 | 17.85 | 17.91 | 35,727 | +0.01(+0.04%) |
Mar 25, 2014 | 17.84 | 17.95 | 17.59 | 17.90 | 15,559 | +0.21(+1.18%) |
Mar 24, 2014 | 18.04 | 18.05 | 17.61 | 17.69 | 99,673 | -0.22(-1.22%) |
Mar 21, 2014 | 17.98 | 18.14 | 17.90 | 17.91 | 9,490 | -0.02(-0.09%) |
Mar 20, 2014 | 18.06 | 18.21 | 17.87 | 17.93 | 51,219 | +0.02(+0.09%) |
Mar 19, 2014 | 17.98 | 18.15 | 17.80 | 17.91 | 39,546 | -0.04(-0.24%) |
Mar 18, 2014 | 17.91 | 18.01 | 17.78 | 17.96 | 25,839 | +0.19(+1.05%) |
Mar 17, 2014 | 17.50 | 17.82 | 17.28 | 17.77 | 30,813 | +0.44(+2.56%) |
Mar 14, 2014 | 17.36 | 17.45 | 17.28 | 17.33 | 23,238 | -0.19(-1.09%) |
Mar 13, 2014 | 17.65 | 17.65 | 17.42 | 17.52 | 30,444 | -0.04(-0.23%) |
Mar 12, 2014 | 17.41 | 17.60 | 17.18 | 17.56 | 138,561 | +0.08(+0.45%) |
Mar 11, 2014 | 17.65 | 17.79 | 17.48 | 17.48 | 26,783 | -0.11(-0.63%) |
Mar 10, 2014 | 17.53 | 17.83 | 17.47 | 17.59 | 23,656 | -0.06(-0.31%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.59 | 17.64 | 46,377 | -0.02(-0.13%) |
Mar 06, 2014 | 17.63 | 17.79 | 17.63 | 17.67 | 13,865 | +0.06(+0.31%) |
Mar 05, 2014 | 17.66 | 17.68 | 17.54 | 17.61 | 56,852 | -0.13(-0.76%) |
Mar 04, 2014 | 17.34 | 17.79 | 17.34 | 17.75 | 86,876 | +0.46(+2.66%) |
Mar 03, 2014 | 17.65 | 17.66 | 17.03 | 17.29 | 202,480 | -0.73(-4.04%) |
Feb 28, 2014 | 17.89 | 18.05 | 17.81 | 18.02 | 49,898 | +0.09(+0.49%) |
Feb 27, 2014 | 17.81 | 17.93 | 17.75 | 17.93 | 27,420 | +0.17(+0.98%) |
Feb 26, 2014 | 17.82 | 17.83 | 17.67 | 17.75 | 39,673 | -0.07(-0.40%) |
Feb 25, 2014 | 17.83 | 17.93 | 17.79 | 17.83 | 371,817 | -0.01(-0.04%) |
Feb 24, 2014 | 17.79 | 17.91 | 17.79 | 17.83 | 82,875 | +0.00(+0.00%) |
Feb 21, 2014 | 17.88 | 17.88 | 17.75 | 17.83 | 44,148 | -0.03(-0.18%) |
Feb 20, 2014 | 17.71 | 17.87 | 17.64 | 17.87 | 29,495 | +0.26(+1.48%) |
Feb 19, 2014 | 17.35 | 17.70 | 17.35 | 17.60 | 46,269 | +0.18(+1.02%) |
Feb 18, 2014 | 17.57 | 17.64 | 17.35 | 17.43 | 125,930 | -0.03(-0.20%) |
Feb 14, 2014 | 17.58 | 17.46 | 17.46 | 17.46 | 137,640 | -0.03(-0.18%) |
Feb 13, 2014 | 17.53 | 17.56 | 17.48 | 17.49 | 90,698 | +0.06(+0.32%) |
Feb 12, 2014 | 17.55 | 17.59 | 17.34 | 17.44 | 78,221 | +0.04(+0.23%) |
Feb 11, 2014 | 17.34 | 17.40 | 17.27 | 17.40 | 59,468 | +0.01(+0.05%) |
Feb 10, 2014 | 17.49 | 17.52 | 17.26 | 17.39 | 136,648 | +0.22(+1.29%) |
Feb 07, 2014 | 17.26 | 17.26 | 17.06 | 17.17 | 96,259 | +0.04(+0.23%) |
Feb 06, 2014 | 16.99 | 17.22 | 16.88 | 17.13 | 40,117 | +0.16(+0.92%) |
Feb 05, 2014 | 17.07 | 17.07 | 16.87 | 16.97 | 31,635 | +0.07(+0.39%) |
Feb 04, 2014 | 16.99 | 17.05 | 16.91 | 16.91 | 30,692 | +0.02(+0.11%) |