Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.45 | 19.52 | 19.30 | 19.44 | 584,859 | -0.04(-0.18%) |
Apr 29, 2014 | 19.46 | 19.53 | 19.35 | 19.48 | 882,007 | +0.09(+0.47%) |
Apr 28, 2014 | 19.34 | 19.41 | 19.20 | 19.39 | 507,980 | +0.13(+0.69%) |
Apr 25, 2014 | 19.34 | 19.41 | 19.23 | 19.25 | 555,619 | -0.12(-0.62%) |
Apr 24, 2014 | 19.34 | 19.41 | 19.25 | 19.37 | 609,353 | +0.07(+0.36%) |
Apr 23, 2014 | 19.26 | 19.34 | 19.17 | 19.30 | 1,178,033 | +0.03(+0.15%) |
Apr 22, 2014 | 19.26 | 19.29 | 19.01 | 19.27 | 686,987 | +0.01(+0.07%) |
Apr 21, 2014 | 19.25 | 19.35 | 19.13 | 19.26 | 966,814 | +0.03(+0.15%) |
Apr 17, 2014 | 19.21 | 19.23 | 19.23 | 19.23 | 841,246 | -0.05(-0.26%) |
Apr 16, 2014 | 18.87 | 19.33 | 18.76 | 19.28 | 1,475,075 | +0.51(+2.74%) |
Apr 15, 2014 | 18.60 | 18.78 | 18.52 | 18.77 | 1,772,274 | +0.23(+1.25%) |
Apr 14, 2014 | 18.60 | 18.79 | 18.42 | 18.53 | 1,830,857 | +0.00(+0.00%) |
Apr 11, 2014 | 18.73 | 18.82 | 18.53 | 18.53 | 1,986,631 | -0.25(-1.31%) |
Apr 10, 2014 | 18.86 | 19.06 | 18.64 | 18.78 | 2,046,641 | -0.10(-0.52%) |
Apr 09, 2014 | 19.07 | 19.14 | 18.84 | 18.88 | 1,720,572 | -0.18(-0.96%) |
Apr 08, 2014 | 19.01 | 19.16 | 18.89 | 19.06 | 1,138,098 | +0.06(+0.33%) |
Apr 07, 2014 | 18.96 | 19.19 | 18.94 | 19.00 | 856,449 | +0.03(+0.15%) |
Apr 04, 2014 | 19.04 | 19.19 | 18.97 | 18.97 | 825,666 | +0.01(+0.04%) |
Apr 03, 2014 | 19.07 | 19.11 | 18.91 | 18.96 | 1,043,204 | -0.08(-0.44%) |
Apr 02, 2014 | 19.03 | 19.06 | 18.89 | 19.05 | 1,553,098 | +0.02(+0.11%) |
Apr 01, 2014 | 19.10 | 19.14 | 18.91 | 19.03 | 2,121,837 | -0.09(-0.48%) |
Mar 31, 2014 | 19.22 | 19.26 | 19.05 | 19.12 | 2,217,557 | -0.03(-0.15%) |
Mar 28, 2014 | 19.10 | 19.26 | 19.05 | 19.15 | 1,083,813 | +0.13(+0.70%) |
Mar 27, 2014 | 18.82 | 19.03 | 18.67 | 19.01 | 1,037,036 | +0.15(+0.78%) |
Mar 26, 2014 | 19.00 | 19.06 | 18.82 | 18.86 | 1,381,218 | -0.06(-0.30%) |
Mar 25, 2014 | 18.93 | 19.07 | 18.86 | 18.92 | 787,404 | +0.10(+0.56%) |
Mar 24, 2014 | 19.04 | 19.11 | 18.66 | 18.82 | 537,085 | -0.17(-0.92%) |
Mar 21, 2014 | 18.80 | 19.05 | 18.77 | 18.99 | 1,330,173 | +0.22(+1.15%) |
Mar 20, 2014 | 18.79 | 18.79 | 18.49 | 18.77 | 695,376 | -0.05(-0.26%) |
Mar 19, 2014 | 19.21 | 19.39 | 18.72 | 18.82 | 1,270,008 | -0.34(-1.79%) |
Mar 18, 2014 | 18.89 | 19.19 | 18.80 | 19.17 | 1,011,582 | +0.32(+1.71%) |
Mar 17, 2014 | 18.84 | 18.99 | 18.77 | 18.84 | 390,884 | +0.06(+0.34%) |
Mar 14, 2014 | 18.75 | 18.93 | 18.71 | 18.78 | 648,076 | +0.03(+0.19%) |
Mar 13, 2014 | 18.95 | 18.98 | 18.72 | 18.75 | 641,428 | -0.18(-0.96%) |
Mar 12, 2014 | 18.90 | 19.07 | 18.90 | 18.93 | 1,053,296 | +0.00(+0.00%) |
Mar 11, 2014 | 18.61 | 18.98 | 18.56 | 18.93 | 1,018,654 | +0.31(+1.65%) |
Mar 10, 2014 | 18.79 | 18.89 | 18.56 | 18.62 | 1,187,898 | -0.23(-1.22%) |
Mar 07, 2014 | 19.01 | 19.01 | 18.65 | 18.85 | 1,137,215 | -0.16(-0.85%) |
Mar 06, 2014 | 19.18 | 19.18 | 18.95 | 19.01 | 715,045 | -0.17(-0.87%) |
Mar 05, 2014 | 19.15 | 19.19 | 18.95 | 19.18 | 594,414 | +0.08(+0.40%) |
Mar 04, 2014 | 19.03 | 19.18 | 18.96 | 19.10 | 688,834 | +0.25(+1.34%) |
Mar 03, 2014 | 18.75 | 18.92 | 18.70 | 18.85 | 730,741 | +0.02(+0.11%) |
Feb 28, 2014 | 18.49 | 18.96 | 18.49 | 18.83 | 1,623,139 | +0.31(+1.70%) |
Feb 27, 2014 | 18.59 | 18.70 | 18.42 | 18.52 | 632,279 | -0.07(-0.38%) |
Feb 26, 2014 | 18.63 | 18.70 | 18.52 | 18.59 | 863,647 | -0.02(-0.11%) |
Feb 25, 2014 | 18.49 | 18.69 | 18.41 | 18.61 | 980,467 | +0.15(+0.83%) |
Feb 24, 2014 | 18.47 | 18.56 | 18.38 | 18.45 | 1,357,454 | +0.07(+0.38%) |
Feb 21, 2014 | 18.42 | 18.48 | 18.27 | 18.38 | 1,230,103 | -0.04(-0.19%) |
Feb 20, 2014 | 18.58 | 18.64 | 18.26 | 18.42 | 939,051 | -0.13(-0.72%) |
Feb 19, 2014 | 18.49 | 18.65 | 18.42 | 18.55 | 1,061,983 | +0.06(+0.30%) |
Feb 18, 2014 | 18.52 | 18.54 | 18.35 | 18.49 | 868,749 | -0.03(-0.15%) |
Feb 14, 2014 | 18.46 | 18.52 | 18.52 | 18.52 | 749,418 | +0.04(+0.23%) |
Feb 13, 2014 | 18.35 | 18.68 | 18.26 | 18.48 | 1,099,534 | +0.12(+0.65%) |
Feb 12, 2014 | 18.71 | 19.44 | 18.28 | 18.36 | 3,252,212 | +0.24(+1.31%) |
Feb 11, 2014 | 18.22 | 18.22 | 17.94 | 18.12 | 2,835,881 | -0.02(-0.12%) |
Feb 10, 2014 | 17.98 | 18.21 | 17.84 | 18.14 | 2,167,720 | +0.15(+0.86%) |
Feb 07, 2014 | 18.00 | 18.12 | 17.84 | 17.99 | 1,857,405 | +0.09(+0.51%) |
Feb 06, 2014 | 17.92 | 18.11 | 17.84 | 17.90 | 1,562,931 | +0.08(+0.47%) |
Feb 05, 2014 | 17.89 | 17.98 | 17.72 | 17.82 | 1,312,266 | -0.09(-0.51%) |
Feb 04, 2014 | 17.68 | 18.00 | 17.59 | 17.91 | 1,420,839 | +0.34(+1.91%) |