Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.13 | 18.31 | 18.10 | 18.27 | 31,955 | +0.10(+0.54%) |
Apr 29, 2014 | 18.15 | 18.25 | 18.14 | 18.17 | 14,554 | +0.02(+0.12%) |
Apr 28, 2014 | 18.01 | 18.26 | 17.97 | 18.15 | 209,486 | +0.30(+1.66%) |
Apr 25, 2014 | 17.91 | 17.91 | 17.75 | 17.85 | 64,618 | -0.24(-1.32%) |
Apr 24, 2014 | 18.16 | 18.17 | 17.90 | 18.09 | 97,014 | -0.15(-0.81%) |
Apr 23, 2014 | 18.21 | 18.36 | 18.21 | 18.24 | 42,750 | +0.02(+0.12%) |
Apr 22, 2014 | 18.16 | 18.32 | 18.16 | 18.22 | 28,749 | +0.03(+0.16%) |
Apr 21, 2014 | 18.57 | 18.57 | 18.13 | 18.19 | 52,136 | -0.47(-2.53%) |
Apr 17, 2014 | 18.10 | 18.67 | 18.67 | 18.67 | 143,711 | +0.47(+2.56%) |
Apr 16, 2014 | 18.28 | 18.28 | 18.14 | 18.20 | 14,629 | +0.12(+0.66%) |
Apr 15, 2014 | 18.33 | 18.33 | 17.89 | 18.08 | 70,978 | -0.30(-1.61%) |
Apr 14, 2014 | 18.60 | 18.66 | 18.29 | 18.38 | 53,541 | -0.25(-1.36%) |
Apr 11, 2014 | 18.42 | 18.69 | 18.42 | 18.63 | 38,376 | +0.19(+1.03%) |
Apr 10, 2014 | 18.62 | 18.71 | 18.44 | 18.44 | 113,310 | -0.25(-1.32%) |
Apr 09, 2014 | 18.55 | 18.73 | 18.44 | 18.69 | 57,586 | +0.11(+0.61%) |
Apr 08, 2014 | 18.56 | 18.65 | 18.52 | 18.57 | 85,941 | +0.11(+0.57%) |
Apr 07, 2014 | 18.40 | 18.58 | 18.33 | 18.47 | 161,424 | -0.10(-0.53%) |
Apr 04, 2014 | 18.68 | 18.76 | 18.57 | 18.57 | 123,505 | +0.09(+0.50%) |
Apr 03, 2014 | 18.55 | 18.55 | 18.37 | 18.48 | 114,746 | -0.13(-0.68%) |
Apr 02, 2014 | 18.59 | 18.64 | 18.48 | 18.60 | 33,191 | -0.09(-0.49%) |
Apr 01, 2014 | 18.64 | 18.74 | 18.59 | 18.69 | 55,255 | +0.18(+0.95%) |
Mar 31, 2014 | 18.18 | 18.59 | 18.18 | 18.52 | 158,635 | +0.53(+2.94%) |
Mar 28, 2014 | 18.02 | 18.14 | 17.94 | 17.99 | 65,841 | -0.01(-0.04%) |
Mar 27, 2014 | 17.82 | 18.06 | 17.81 | 18.00 | 112,069 | +0.08(+0.43%) |
Mar 26, 2014 | 17.80 | 18.10 | 17.77 | 17.92 | 145,406 | +0.26(+1.48%) |
Mar 25, 2014 | 17.67 | 17.71 | 17.61 | 17.66 | 80,699 | +0.18(+1.05%) |
Mar 24, 2014 | 17.76 | 17.80 | 17.45 | 17.47 | 28,010 | -0.14(-0.80%) |
Mar 21, 2014 | 17.59 | 17.62 | 17.52 | 17.62 | 42,996 | +0.01(+0.08%) |
Mar 20, 2014 | 17.71 | 17.91 | 17.56 | 17.60 | 24,240 | -0.20(-1.15%) |
Mar 19, 2014 | 17.83 | 17.88 | 17.70 | 17.81 | 42,914 | -0.03(-0.16%) |
Mar 18, 2014 | 17.59 | 17.90 | 17.59 | 17.83 | 24,733 | +0.31(+1.77%) |
Mar 17, 2014 | 17.38 | 17.54 | 17.26 | 17.52 | 38,682 | +0.36(+2.09%) |
Mar 14, 2014 | 17.05 | 17.62 | 16.91 | 17.16 | 156,165 | -0.01(-0.04%) |
Mar 13, 2014 | 17.73 | 17.73 | 17.04 | 17.17 | 111,376 | -0.61(-3.45%) |
Mar 12, 2014 | 17.72 | 17.97 | 17.50 | 17.78 | 58,896 | +0.00(+0.00%) |
Mar 11, 2014 | 17.87 | 18.05 | 17.70 | 17.78 | 40,710 | -0.21(-1.18%) |
Mar 10, 2014 | 18.38 | 18.38 | 17.88 | 18.00 | 54,720 | -0.21(-1.16%) |
Mar 07, 2014 | 18.44 | 18.47 | 18.05 | 18.21 | 100,261 | -0.23(-1.22%) |
Mar 06, 2014 | 18.48 | 18.59 | 18.33 | 18.43 | 52,741 | -0.04(-0.23%) |
Mar 05, 2014 | 18.69 | 18.69 | 18.41 | 18.48 | 135,390 | -0.13(-0.68%) |
Mar 04, 2014 | 18.72 | 18.88 | 17.99 | 18.60 | 111,205 | +0.21(+1.17%) |
Mar 03, 2014 | 18.61 | 18.66 | 18.16 | 18.39 | 210,316 | -1.12(-5.76%) |
Feb 28, 2014 | 19.59 | 19.62 | 19.32 | 19.51 | 26,531 | -0.16(-0.79%) |
Feb 27, 2014 | 19.50 | 19.67 | 19.44 | 19.67 | 15,992 | +0.04(+0.22%) |
Feb 26, 2014 | 19.37 | 19.77 | 19.37 | 19.62 | 20,695 | -0.19(-0.96%) |
Feb 25, 2014 | 19.75 | 20.02 | 19.69 | 19.81 | 21,484 | -0.08(-0.42%) |
Feb 24, 2014 | 20.05 | 20.05 | 19.84 | 19.90 | 20,509 | +0.12(+0.61%) |
Feb 21, 2014 | 19.77 | 20.03 | 19.74 | 19.78 | 53,029 | -0.10(-0.50%) |
Feb 20, 2014 | 19.98 | 20.03 | 19.82 | 19.88 | 27,795 | -0.11(-0.53%) |
Feb 19, 2014 | 20.15 | 20.17 | 19.98 | 19.98 | 42,053 | -0.29(-1.43%) |
Feb 18, 2014 | 20.16 | 20.34 | 20.10 | 20.27 | 15,513 | +0.11(+0.52%) |
Feb 14, 2014 | 19.97 | 20.17 | 20.17 | 20.17 | 30,217 | +0.13(+0.67%) |
Feb 13, 2014 | 19.84 | 20.22 | 19.75 | 20.03 | 36,734 | +0.01(+0.04%) |
Feb 12, 2014 | 20.08 | 20.08 | 19.96 | 20.03 | 33,589 | +0.13(+0.64%) |
Feb 11, 2014 | 19.89 | 19.96 | 19.54 | 19.90 | 12,489 | +0.16(+0.82%) |
Feb 10, 2014 | 19.67 | 19.74 | 19.61 | 19.74 | 12,867 | -0.01(-0.04%) |
Feb 07, 2014 | 19.56 | 19.79 | 19.56 | 19.74 | 10,757 | +0.17(+0.86%) |
Feb 06, 2014 | 19.48 | 19.69 | 19.48 | 19.57 | 25,215 | +0.32(+1.68%) |
Feb 05, 2014 | 19.60 | 19.65 | 19.25 | 19.25 | 32,457 | -0.24(-1.22%) |
Feb 04, 2014 | 19.40 | 19.52 | 19.40 | 19.49 | 42,825 | +0.27(+1.39%) |