Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.11 | 18.23 | 18.09 | 18.23 | 1,883 | +0.15(+0.81%) |
Apr 29, 2014 | 18.00 | 18.11 | 18.00 | 18.08 | 30,299 | +0.16(+0.90%) |
Apr 28, 2014 | 18.09 | 18.15 | 17.86 | 17.92 | 7,490 | -0.14(-0.78%) |
Apr 25, 2014 | 18.43 | 18.43 | 18.04 | 18.06 | 14,157 | -0.35(-1.92%) |
Apr 24, 2014 | 18.51 | 18.51 | 18.27 | 18.42 | 3,392 | +0.00(+0.00%) |
Apr 23, 2014 | 18.46 | 18.48 | 18.42 | 18.42 | 3,414 | +0.04(+0.21%) |
Apr 22, 2014 | 18.29 | 18.40 | 18.29 | 18.38 | 16,472 | +0.18(+0.99%) |
Apr 21, 2014 | 18.13 | 18.20 | 18.07 | 18.20 | 7,633 | +0.04(+0.21%) |
Apr 17, 2014 | 18.16 | 18.16 | 18.16 | 18.16 | 10,196 | +0.16(+0.90%) |
Apr 16, 2014 | 18.01 | 18.04 | 17.95 | 18.00 | 12,329 | +0.14(+0.80%) |
Apr 15, 2014 | 17.86 | 17.88 | 17.68 | 17.86 | 2,081 | +0.12(+0.66%) |
Apr 14, 2014 | 17.76 | 17.76 | 17.67 | 17.74 | 1,705 | +0.02(+0.09%) |
Apr 11, 2014 | 17.96 | 17.97 | 17.66 | 17.72 | 270,932 | -0.30(-1.69%) |
Apr 10, 2014 | 18.36 | 18.39 | 17.95 | 18.03 | 6,897 | -0.32(-1.76%) |
Apr 09, 2014 | 18.23 | 18.35 | 18.18 | 18.35 | 18,112 | +0.18(+1.00%) |
Apr 08, 2014 | 18.06 | 18.17 | 17.94 | 18.17 | 5,919 | +0.18(+1.00%) |
Apr 07, 2014 | 18.28 | 18.28 | 17.94 | 17.99 | 3,723 | -0.29(-1.61%) |
Apr 04, 2014 | 18.65 | 18.68 | 18.23 | 18.28 | 6,879 | -0.29(-1.54%) |
Apr 03, 2014 | 18.68 | 18.69 | 18.51 | 18.57 | 101,606 | -0.11(-0.61%) |
Apr 02, 2014 | 18.55 | 18.69 | 18.54 | 18.68 | 245,766 | +0.26(+1.39%) |
Apr 01, 2014 | 18.41 | 18.47 | 18.41 | 18.43 | 4,553 | +0.10(+0.52%) |
Mar 31, 2014 | 18.09 | 18.33 | 18.09 | 18.33 | 8,526 | +0.32(+1.75%) |
Mar 28, 2014 | 18.11 | 18.12 | 18.02 | 18.02 | 2,825 | +0.16(+0.92%) |
Mar 27, 2014 | 18.03 | 18.03 | 17.83 | 17.85 | 2,816 | -0.20(-1.13%) |
Mar 26, 2014 | 18.30 | 18.30 | 18.03 | 18.06 | 1,699 | -0.16(-0.89%) |
Mar 25, 2014 | 18.23 | 18.29 | 18.11 | 18.22 | 4,187 | +0.06(+0.32%) |
Mar 24, 2014 | 18.27 | 18.30 | 18.06 | 18.16 | 8,299 | -0.12(-0.68%) |
Mar 21, 2014 | 18.27 | 18.42 | 18.27 | 18.28 | 5,471 | +0.07(+0.37%) |
Mar 20, 2014 | 18.24 | 18.27 | 18.22 | 18.22 | 10,824 | +0.09(+0.47%) |
Mar 19, 2014 | 18.27 | 18.30 | 18.13 | 18.13 | 3,309 | -0.14(-0.76%) |
Mar 18, 2014 | 18.14 | 18.30 | 18.14 | 18.27 | 4,810 | +0.20(+1.08%) |
Mar 17, 2014 | 18.14 | 18.14 | 18.03 | 18.07 | 13,922 | +0.11(+0.63%) |
Mar 14, 2014 | 18.01 | 18.02 | 17.92 | 17.96 | 5,444 | +0.04(+0.22%) |
Mar 13, 2014 | 18.13 | 18.13 | 17.92 | 17.92 | 3,163 | -0.16(-0.90%) |
Mar 12, 2014 | 17.95 | 18.09 | 17.95 | 18.08 | 6,004 | -0.01(-0.06%) |
Mar 11, 2014 | 18.23 | 18.29 | 18.10 | 18.10 | 2,769 | -0.06(-0.36%) |
Mar 10, 2014 | 18.17 | 18.17 | 18.16 | 18.16 | 2,023 | -0.10(-0.57%) |
Mar 07, 2014 | 18.32 | 18.33 | 18.23 | 18.26 | 6,158 | -0.08(-0.41%) |
Mar 06, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 2,810 | +0.12(+0.68%) |
Mar 05, 2014 | 18.25 | 18.25 | 18.21 | 18.22 | 2,239 | -0.01(-0.05%) |
Mar 04, 2014 | 17.98 | 18.25 | 17.98 | 18.23 | 4,199 | +0.36(+1.99%) |
Mar 03, 2014 | 17.80 | 17.91 | 17.75 | 17.87 | 12,094 | -0.14(-0.77%) |
Feb 28, 2014 | 18.03 | 18.09 | 17.91 | 18.01 | 6,883 | -0.01(-0.05%) |
Feb 27, 2014 | 17.97 | 18.03 | 17.97 | 18.02 | 3,341 | +0.07(+0.37%) |
Feb 26, 2014 | 17.95 | 18.03 | 17.95 | 17.95 | 6,854 | -0.03(-0.16%) |
Feb 25, 2014 | 17.98 | 18.00 | 17.90 | 17.98 | 1,953 | -0.05(-0.26%) |
Feb 24, 2014 | 18.00 | 18.11 | 17.88 | 18.03 | 27,449 | +0.14(+0.80%) |
Feb 21, 2014 | 17.88 | 17.89 | 17.88 | 17.88 | 22,526 | +0.09(+0.48%) |
Feb 20, 2014 | 17.72 | 17.83 | 17.72 | 17.80 | 87,739 | +0.10(+0.59%) |
Feb 19, 2014 | 17.76 | 17.84 | 17.67 | 17.69 | 3,852 | -0.08(-0.43%) |
Feb 18, 2014 | 17.67 | 17.77 | 17.66 | 17.77 | 20,322 | +0.16(+0.90%) |
Feb 14, 2014 | 17.59 | 17.61 | 17.61 | 17.61 | 3,158 | +0.03(+0.14%) |
Feb 13, 2014 | 17.42 | 17.61 | 17.39 | 17.59 | 9,145 | +0.22(+1.24%) |
Feb 12, 2014 | 17.39 | 17.45 | 17.36 | 17.37 | 9,584 | +0.04(+0.22%) |
Feb 11, 2014 | 17.12 | 17.33 | 17.12 | 17.33 | 3,630 | +0.21(+1.22%) |
Feb 10, 2014 | 17.11 | 17.14 | 17.08 | 17.12 | 2,324 | +0.00(+0.00%) |
Feb 07, 2014 | 17.09 | 17.12 | 17.06 | 17.12 | 4,260 | +0.19(+1.12%) |
Feb 06, 2014 | 16.84 | 16.95 | 16.84 | 16.93 | 2,452 | +0.22(+1.31%) |
Feb 05, 2014 | 16.74 | 16.77 | 16.65 | 16.72 | 14,331 | -0.09(-0.57%) |
Feb 04, 2014 | 16.67 | 16.86 | 16.65 | 16.81 | 29,320 | +0.15(+0.91%) |