Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.51 | 19.84 | 19.49 | 19.74 | 784,689 | +0.21(+1.09%) |
Apr 29, 2014 | 19.29 | 19.67 | 19.26 | 19.52 | 1,066,875 | +0.32(+1.64%) |
Apr 28, 2014 | 19.26 | 19.30 | 19.07 | 19.21 | 1,259,774 | +0.28(+1.46%) |
Apr 25, 2014 | 18.99 | 19.07 | 18.77 | 18.93 | 294,685 | -0.09(-0.50%) |
Apr 24, 2014 | 19.15 | 19.22 | 18.92 | 19.03 | 444,022 | -0.09(-0.45%) |
Apr 23, 2014 | 19.11 | 19.24 | 19.03 | 19.11 | 500,614 | +0.00(+0.00%) |
Apr 22, 2014 | 19.16 | 19.26 | 19.08 | 19.11 | 419,471 | +0.02(+0.12%) |
Apr 21, 2014 | 19.02 | 19.18 | 19.00 | 19.09 | 221,460 | +0.06(+0.33%) |
Apr 17, 2014 | 19.01 | 19.03 | 19.03 | 19.03 | 1,083,471 | +0.01(+0.04%) |
Apr 16, 2014 | 19.08 | 19.20 | 19.00 | 19.02 | 301,270 | +0.06(+0.29%) |
Apr 15, 2014 | 19.03 | 19.15 | 18.77 | 18.96 | 316,940 | -0.06(-0.29%) |
Apr 14, 2014 | 19.09 | 19.11 | 18.90 | 19.02 | 722,674 | +0.07(+0.37%) |
Apr 11, 2014 | 18.92 | 19.08 | 18.73 | 18.95 | 638,745 | -0.05(-0.25%) |
Apr 10, 2014 | 19.34 | 19.34 | 18.85 | 19.00 | 215,669 | -0.35(-1.80%) |
Apr 09, 2014 | 19.30 | 19.40 | 19.20 | 19.34 | 460,608 | +0.14(+0.74%) |
Apr 08, 2014 | 18.87 | 19.20 | 18.81 | 19.20 | 375,153 | +0.36(+1.89%) |
Apr 07, 2014 | 19.16 | 19.20 | 18.78 | 18.85 | 354,956 | -0.38(-1.97%) |
Apr 04, 2014 | 19.53 | 19.61 | 19.10 | 19.22 | 563,505 | -0.21(-1.10%) |
Apr 03, 2014 | 19.51 | 19.54 | 19.33 | 19.44 | 387,620 | -0.05(-0.24%) |
Apr 02, 2014 | 19.67 | 19.74 | 19.48 | 19.48 | 570,842 | -0.18(-0.92%) |
Apr 01, 2014 | 19.11 | 20.31 | 19.09 | 19.67 | 1,535,885 | +0.62(+3.23%) |
Mar 31, 2014 | 19.07 | 19.08 | 18.81 | 19.05 | 319,263 | +0.06(+0.33%) |
Mar 28, 2014 | 18.70 | 19.04 | 18.62 | 18.99 | 366,607 | +0.39(+2.08%) |
Mar 27, 2014 | 18.37 | 18.71 | 18.24 | 18.60 | 365,607 | +0.26(+1.42%) |
Mar 26, 2014 | 18.54 | 18.54 | 18.28 | 18.34 | 291,824 | -0.09(-0.51%) |
Mar 25, 2014 | 18.52 | 18.60 | 18.34 | 18.43 | 210,304 | +0.01(+0.04%) |
Mar 24, 2014 | 18.73 | 18.81 | 18.36 | 18.43 | 476,369 | -0.26(-1.39%) |
Mar 21, 2014 | 18.53 | 18.77 | 18.53 | 18.69 | 1,272,566 | +0.28(+1.54%) |
Mar 20, 2014 | 18.53 | 18.74 | 18.25 | 18.40 | 1,196,904 | -0.16(-0.85%) |
Mar 19, 2014 | 18.28 | 18.75 | 18.23 | 18.56 | 1,417,368 | +0.29(+1.60%) |
Mar 18, 2014 | 17.99 | 18.28 | 17.96 | 18.27 | 520,118 | +0.27(+1.49%) |
Mar 17, 2014 | 17.74 | 18.01 | 17.74 | 18.00 | 728,214 | +0.32(+1.83%) |
Mar 14, 2014 | 17.63 | 17.80 | 17.63 | 17.68 | 332,830 | +0.02(+0.09%) |
Mar 13, 2014 | 17.79 | 17.79 | 17.61 | 17.66 | 391,244 | -0.04(-0.22%) |
Mar 12, 2014 | 17.65 | 17.77 | 17.42 | 17.70 | 337,368 | -0.03(-0.18%) |
Mar 11, 2014 | 17.50 | 17.90 | 17.41 | 17.73 | 573,082 | +0.24(+1.35%) |
Mar 10, 2014 | 17.64 | 17.64 | 17.35 | 17.50 | 430,326 | -0.13(-0.72%) |
Mar 07, 2014 | 17.90 | 17.96 | 17.51 | 17.62 | 458,261 | -0.30(-1.67%) |
Mar 06, 2014 | 17.98 | 18.00 | 17.84 | 17.92 | 352,312 | +0.01(+0.04%) |
Mar 05, 2014 | 17.99 | 18.13 | 17.87 | 17.91 | 555,976 | -0.08(-0.44%) |
Mar 04, 2014 | 17.79 | 18.06 | 17.62 | 17.99 | 618,765 | +0.36(+2.01%) |
Mar 03, 2014 | 18.47 | 18.70 | 17.31 | 17.64 | 1,345,497 | -0.73(-3.96%) |
Feb 28, 2014 | 18.12 | 18.41 | 18.07 | 18.36 | 1,066,119 | +0.24(+1.31%) |
Feb 27, 2014 | 18.02 | 18.17 | 18.00 | 18.13 | 463,113 | +0.06(+0.31%) |
Feb 26, 2014 | 17.98 | 18.11 | 17.94 | 18.07 | 1,002,227 | +0.16(+0.88%) |
Feb 25, 2014 | 17.77 | 17.99 | 17.74 | 17.91 | 888,443 | +0.16(+0.89%) |
Feb 24, 2014 | 17.68 | 17.81 | 17.64 | 17.76 | 1,078,549 | +0.13(+0.72%) |
Feb 21, 2014 | 17.65 | 17.67 | 17.56 | 17.63 | 428,367 | -0.01(-0.04%) |
Feb 20, 2014 | 17.57 | 17.67 | 17.53 | 17.64 | 578,981 | +0.09(+0.49%) |
Feb 19, 2014 | 17.72 | 17.75 | 17.55 | 17.55 | 513,671 | -0.19(-1.07%) |
Feb 18, 2014 | 17.76 | 17.91 | 17.69 | 17.74 | 892,103 | -0.01(-0.04%) |
Feb 14, 2014 | 18.07 | 17.75 | 17.75 | 17.75 | 579,861 | -0.31(-1.71%) |
Feb 13, 2014 | 17.80 | 18.06 | 17.63 | 18.06 | 679,974 | +0.19(+1.06%) |
Feb 12, 2014 | 17.83 | 17.98 | 17.72 | 17.87 | 338,565 | +0.08(+0.44%) |
Feb 11, 2014 | 17.78 | 17.88 | 17.72 | 17.79 | 466,941 | +0.08(+0.44%) |
Feb 10, 2014 | 17.65 | 17.75 | 17.61 | 17.71 | 323,144 | -0.07(-0.40%) |
Feb 07, 2014 | 17.64 | 17.80 | 17.57 | 17.78 | 802,686 | +0.24(+1.39%) |
Feb 06, 2014 | 17.60 | 17.81 | 17.47 | 17.54 | 847,376 | -0.02(-0.13%) |
Feb 05, 2014 | 17.50 | 17.71 | 17.31 | 17.56 | 800,349 | -0.06(-0.36%) |
Feb 04, 2014 | 17.80 | 17.83 | 17.39 | 17.62 | 1,183,780 | +0.09(+0.49%) |