Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.37 | 18.59 | 18.23 | 18.54 | 128,337 | +0.10(+0.52%) |
Apr 29, 2014 | 18.34 | 18.49 | 18.16 | 18.44 | 172,664 | +0.26(+1.44%) |
Apr 28, 2014 | 17.95 | 18.52 | 17.48 | 18.18 | 283,592 | +0.37(+2.08%) |
Apr 25, 2014 | 17.93 | 18.20 | 17.71 | 17.81 | 172,916 | -0.40(-2.22%) |
Apr 24, 2014 | 18.66 | 18.66 | 17.77 | 18.21 | 174,152 | -0.10(-0.56%) |
Apr 23, 2014 | 18.79 | 18.79 | 18.13 | 18.32 | 140,839 | -0.28(-1.52%) |
Apr 22, 2014 | 18.36 | 18.87 | 18.36 | 18.60 | 448,156 | +0.58(+3.19%) |
Apr 21, 2014 | 17.29 | 18.04 | 17.29 | 18.02 | 216,692 | +0.63(+3.59%) |
Apr 17, 2014 | 17.48 | 17.40 | 17.40 | 17.40 | 528,168 | +0.00(+0.00%) |
Apr 16, 2014 | 17.66 | 17.68 | 17.07 | 17.40 | 397,232 | +0.25(+1.46%) |
Apr 15, 2014 | 16.59 | 17.25 | 16.13 | 17.15 | 396,647 | +0.61(+3.68%) |
Apr 14, 2014 | 16.63 | 16.90 | 16.07 | 16.54 | 377,056 | -0.09(-0.54%) |
Apr 11, 2014 | 16.33 | 17.15 | 16.29 | 16.63 | 475,591 | -0.28(-1.65%) |
Apr 10, 2014 | 18.77 | 18.77 | 16.74 | 16.91 | 548,529 | -1.80(-9.62%) |
Apr 09, 2014 | 17.64 | 18.71 | 17.64 | 18.71 | 339,806 | +1.11(+6.29%) |
Apr 08, 2014 | 18.17 | 18.17 | 17.29 | 17.60 | 433,064 | -0.40(-2.20%) |
Apr 07, 2014 | 18.25 | 18.82 | 17.76 | 18.00 | 470,570 | -0.69(-3.72%) |
Apr 04, 2014 | 19.94 | 20.02 | 18.57 | 18.69 | 375,340 | -0.83(-4.26%) |
Apr 03, 2014 | 19.85 | 19.85 | 19.21 | 19.52 | 223,277 | -0.18(-0.91%) |
Apr 02, 2014 | 19.59 | 19.72 | 19.38 | 19.70 | 190,405 | +0.26(+1.34%) |
Apr 01, 2014 | 19.44 | 19.70 | 19.07 | 19.44 | 363,376 | +0.38(+1.98%) |
Mar 31, 2014 | 18.67 | 19.09 | 18.61 | 19.06 | 248,411 | +0.73(+4.00%) |
Mar 28, 2014 | 18.66 | 19.21 | 18.19 | 18.33 | 261,502 | -0.21(-1.12%) |
Mar 27, 2014 | 18.67 | 18.84 | 18.05 | 18.54 | 213,378 | -0.08(-0.45%) |
Mar 26, 2014 | 18.96 | 19.33 | 18.62 | 18.62 | 294,029 | -0.00(-0.01%) |
Mar 25, 2014 | 18.23 | 18.96 | 18.13 | 18.62 | 350,277 | +0.44(+2.42%) |
Mar 24, 2014 | 19.17 | 19.17 | 17.76 | 18.18 | 667,859 | -0.62(-3.32%) |
Mar 21, 2014 | 20.14 | 20.33 | 18.72 | 18.81 | 547,100 | -1.08(-5.45%) |
Mar 20, 2014 | 19.94 | 19.94 | 19.58 | 19.89 | 299,533 | -0.05(-0.26%) |
Mar 19, 2014 | 20.21 | 20.44 | 19.50 | 19.94 | 522,853 | -0.17(-0.83%) |
Mar 18, 2014 | 19.68 | 20.18 | 19.55 | 20.11 | 437,929 | +0.73(+3.75%) |
Mar 17, 2014 | 19.20 | 19.69 | 19.20 | 19.38 | 239,193 | +0.45(+2.39%) |
Mar 14, 2014 | 19.10 | 19.36 | 18.85 | 18.93 | 288,293 | -0.29(-1.52%) |
Mar 13, 2014 | 20.30 | 20.30 | 19.09 | 19.22 | 531,801 | -0.83(-4.12%) |
Mar 12, 2014 | 19.62 | 20.07 | 19.56 | 20.05 | 194,879 | +0.01(+0.06%) |
Mar 11, 2014 | 20.21 | 20.46 | 19.91 | 20.04 | 189,488 | -0.15(-0.73%) |
Mar 10, 2014 | 19.75 | 20.19 | 19.60 | 20.18 | 200,750 | +0.29(+1.45%) |
Mar 07, 2014 | 20.39 | 20.44 | 19.53 | 19.90 | 476,945 | -0.20(-1.01%) |
Mar 06, 2014 | 20.84 | 20.99 | 19.91 | 20.10 | 743,367 | -0.37(-1.82%) |
Mar 05, 2014 | 20.78 | 20.78 | 20.38 | 20.47 | 342,535 | -0.14(-0.70%) |
Mar 04, 2014 | 20.42 | 20.68 | 20.16 | 20.62 | 377,922 | +1.14(+5.85%) |
Mar 03, 2014 | 19.17 | 19.73 | 19.09 | 19.48 | 884,648 | -0.45(-2.24%) |
Feb 28, 2014 | 19.98 | 20.51 | 19.43 | 19.93 | 481,373 | +0.01(+0.07%) |
Feb 27, 2014 | 19.51 | 19.94 | 19.44 | 19.91 | 213,815 | +0.28(+1.42%) |
Feb 26, 2014 | 19.67 | 19.98 | 19.47 | 19.63 | 245,842 | +0.08(+0.40%) |
Feb 25, 2014 | 19.82 | 19.91 | 19.43 | 19.55 | 307,090 | -0.15(-0.78%) |
Feb 24, 2014 | 19.53 | 20.09 | 19.33 | 19.71 | 370,348 | +0.38(+1.97%) |
Feb 21, 2014 | 19.63 | 19.70 | 19.25 | 19.33 | 309,453 | -0.13(-0.67%) |
Feb 20, 2014 | 18.98 | 19.52 | 18.79 | 19.46 | 251,800 | +0.54(+2.84%) |
Feb 19, 2014 | 19.24 | 19.47 | 18.86 | 18.92 | 284,992 | -0.32(-1.67%) |
Feb 18, 2014 | 19.17 | 19.38 | 19.00 | 19.24 | 354,957 | +0.49(+2.59%) |
Feb 14, 2014 | 18.64 | 18.76 | 18.76 | 18.76 | 1,051,290 | +0.22(+1.19%) |
Feb 13, 2014 | 17.73 | 18.58 | 17.73 | 18.54 | 321,896 | +0.40(+2.19%) |
Feb 12, 2014 | 18.28 | 18.47 | 18.00 | 18.14 | 430,112 | -0.03(-0.16%) |
Feb 11, 2014 | 17.60 | 18.21 | 17.40 | 18.17 | 378,052 | +0.66(+3.79%) |
Feb 10, 2014 | 17.14 | 17.52 | 16.97 | 17.50 | 362,733 | +0.45(+2.62%) |
Feb 07, 2014 | 16.33 | 17.06 | 16.17 | 17.06 | 478,547 | +0.87(+5.35%) |
Feb 06, 2014 | 16.11 | 16.27 | 16.04 | 16.19 | 192,911 | +0.24(+1.51%) |
Feb 05, 2014 | 16.11 | 16.30 | 15.55 | 15.95 | 392,615 | -0.28(-1.70%) |
Feb 04, 2014 | 16.10 | 16.27 | 15.89 | 16.23 | 320,559 | +0.45(+2.88%) |