Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.48 | 18.50 | 18.41 | 18.49 | 1,865 | -0.12(-0.64%) |
Apr 29, 2014 | 18.62 | 18.70 | 18.61 | 18.61 | 1,420 | +0.23(+1.25%) |
Apr 28, 2014 | 18.41 | 18.41 | 18.34 | 18.38 | 1,333 | -0.09(-0.49%) |
Apr 25, 2014 | 18.35 | 18.47 | 18.29 | 18.47 | 2,067 | -0.14(-0.75%) |
Apr 24, 2014 | 18.60 | 18.66 | 18.51 | 18.61 | 2,359 | -0.01(-0.05%) |
Apr 23, 2014 | 18.60 | 18.62 | 18.50 | 18.62 | 1,680 | -0.24(-1.27%) |
Apr 22, 2014 | 18.93 | 18.93 | 18.86 | 18.86 | 582 | -0.11(-0.58%) |
Apr 21, 2014 | 18.97 | 18.97 | 18.97 | 18.97 | 308 | +0.02(+0.11%) |
Apr 17, 2014 | 18.95 | 18.95 | 18.95 | 0 | -0.06(-0.32%) | |
Apr 16, 2014 | 18.84 | 19.05 | 18.84 | 19.01 | 3,683 | +0.31(+1.66%) |
Apr 15, 2014 | 18.85 | 18.89 | 18.56 | 18.70 | 11,776 | -0.54(-2.81%) |
Apr 14, 2014 | 19.23 | 19.24 | 19.23 | 19.24 | 3,687 | +0.15(+0.79%) |
Apr 11, 2014 | 19.07 | 19.14 | 19.07 | 19.09 | 3,045 | -0.25(-1.29%) |
Apr 10, 2014 | 19.55 | 19.60 | 19.34 | 19.34 | 4,154 | +0.01(+0.05%) |
Apr 09, 2014 | 19.33 | 19.33 | 19.33 | 19.33 | 675 | -0.08(-0.41%) |
Apr 08, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 165 | +0.42(+2.21%) |
Apr 07, 2014 | 18.99 | 18.99 | 18.99 | 18.99 | 2,565 | +0.08(+0.42%) |
Apr 04, 2014 | 19.10 | 19.21 | 18.91 | 18.91 | 3,235 | -0.09(-0.47%) |
Apr 03, 2014 | 18.99 | 19.00 | 18.88 | 19.00 | 3,932 | -0.08(-0.42%) |
Apr 02, 2014 | 19.00 | 19.08 | 18.99 | 19.08 | 2,104 | -0.02(-0.10%) |
Apr 01, 2014 | 19.16 | 19.18 | 19.04 | 19.10 | 14,383 | +0.01(+0.05%) |
Mar 31, 2014 | 19.06 | 19.11 | 19.06 | 19.09 | 1,911 | -0.16(-0.83%) |
Mar 28, 2014 | 19.04 | 19.25 | 19.04 | 19.25 | 3,850 | +0.45(+2.39%) |
Mar 27, 2014 | 18.70 | 18.80 | 18.70 | 18.80 | 1,870 | +0.11(+0.59%) |
Mar 26, 2014 | 18.88 | 18.98 | 18.69 | 18.69 | 3,225 | -0.07(-0.37%) |
Mar 25, 2014 | 18.72 | 18.76 | 18.72 | 18.76 | 4,144 | +0.08(+0.43%) |
Mar 24, 2014 | 18.69 | 18.69 | 18.68 | 18.68 | 9,900 | +0.38(+2.08%) |
Mar 21, 2014 | 18.45 | 18.56 | 18.30 | 18.30 | 12,064 | +0.35(+1.95%) |
Mar 20, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 279 | -0.06(-0.33%) |
Mar 19, 2014 | 17.99 | 18.01 | 17.90 | 18.01 | 880 | -0.09(-0.50%) |
Mar 18, 2014 | 18.00 | 18.10 | 18.00 | 18.10 | 473 | +0.44(+2.49%) |
Mar 17, 2014 | 17.78 | 17.80 | 17.66 | 17.66 | 18,625 | -0.01(-0.06%) |
Mar 14, 2014 | 17.68 | 17.75 | 17.67 | 17.67 | 1,345 | +0.02(+0.11%) |
Mar 13, 2014 | 18.02 | 18.02 | 17.61 | 17.65 | 12,807 | -0.53(-2.92%) |
Mar 12, 2014 | 18.05 | 18.18 | 18.04 | 18.18 | 3,127 | -0.04(-0.22%) |
Mar 11, 2014 | 18.44 | 18.45 | 18.22 | 18.22 | 4,187 | -0.16(-0.87%) |
Mar 10, 2014 | 18.47 | 18.47 | 18.38 | 18.38 | 1,858 | -0.24(-1.29%) |
Mar 07, 2014 | 18.65 | 18.65 | 18.62 | 18.62 | 1,529 | -0.16(-0.85%) |
Mar 06, 2014 | 18.78 | 18.78 | 18.78 | 18.78 | 474 | +0.10(+0.54%) |
Mar 05, 2014 | 18.63 | 18.68 | 18.63 | 18.68 | 1,400 | -0.30(-1.58%) |
Mar 04, 2014 | 18.97 | 18.98 | 18.97 | 18.98 | 450 | +0.30(+1.61%) |
Mar 03, 2014 | 18.65 | 18.68 | 18.65 | 18.68 | 2,066 | -0.49(-2.56%) |
Feb 28, 2014 | 19.17 | 19.17 | 19.17 | 19.17 | 1,063 | -0.08(-0.42%) |
Feb 27, 2014 | 19.14 | 19.25 | 19.14 | 19.25 | 5,294 | +0.49(+2.61%) |
Feb 26, 2014 | 18.76 | 18.76 | 18.76 | 18.76 | 1,105 | +0.23(+1.24%) |
Feb 25, 2014 | 18.69 | 18.69 | 18.53 | 18.53 | 831 | -0.37(-1.96%) |
Feb 24, 2014 | 18.91 | 19.20 | 18.90 | 18.90 | 505 | -0.30(-1.56%) |
Feb 21, 2014 | 19.11 | 19.20 | 19.11 | 19.20 | 8,706 | +0.15(+0.79%) |
Feb 20, 2014 | 19.06 | 19.06 | 19.03 | 19.05 | 9,375 | -0.17(-0.88%) |
Feb 19, 2014 | 19.05 | 19.25 | 19.05 | 19.22 | 12,785 | +0.25(+1.32%) |
Feb 18, 2014 | 18.99 | 18.99 | 18.97 | 18.97 | 498 | +0.00(+0.00%) |
Feb 14, 2014 | 18.97 | 18.97 | 18.97 | 0 | +0.22(+1.17%) | |
Feb 13, 2014 | 18.67 | 18.75 | 18.67 | 18.75 | 955 | -0.07(-0.37%) |
Feb 12, 2014 | 18.98 | 19.00 | 18.82 | 18.82 | 1,805 | +0.04(+0.21%) |
Feb 11, 2014 | 18.63 | 18.82 | 18.63 | 18.78 | 3,135 | +0.59(+3.24%) |
Feb 10, 2014 | 18.31 | 18.31 | 18.19 | 18.19 | 1,300 | -0.15(-0.82%) |
Feb 07, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 182 | +0.03(+0.16%) |
Feb 06, 2014 | 18.24 | 18.31 | 18.24 | 18.31 | 1,636 | +0.17(+0.94%) |
Feb 05, 2014 | 18.08 | 18.14 | 18.08 | 18.14 | 1,081 | -0.12(-0.66%) |
Feb 04, 2014 | 18.14 | 18.26 | 18.12 | 18.26 | 3,279 | +0.16(+0.88%) |