Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.31 | 19.47 | 19.17 | 19.38 | 82,114 | -0.03(-0.17%) |
Apr 29, 2014 | 19.76 | 19.85 | 19.35 | 19.41 | 50,656 | -0.16(-0.83%) |
Apr 28, 2014 | 19.47 | 19.66 | 19.37 | 19.58 | 88,217 | +0.19(+1.00%) |
Apr 25, 2014 | 19.47 | 19.62 | 19.34 | 19.38 | 96,505 | -0.16(-0.80%) |
Apr 24, 2014 | 19.57 | 19.65 | 19.47 | 19.54 | 88,130 | +0.12(+0.60%) |
Apr 23, 2014 | 19.49 | 19.56 | 19.27 | 19.42 | 76,413 | -0.06(-0.30%) |
Apr 22, 2014 | 19.17 | 19.53 | 19.17 | 19.48 | 70,575 | +0.24(+1.25%) |
Apr 21, 2014 | 19.37 | 19.40 | 17.25 | 19.24 | 245,304 | -0.07(-0.37%) |
Apr 17, 2014 | 19.32 | 19.31 | 19.31 | 19.31 | 72,741 | -0.08(-0.43%) |
Apr 16, 2014 | 19.39 | 19.48 | 19.27 | 19.39 | 55,691 | +0.10(+0.54%) |
Apr 15, 2014 | 19.17 | 19.39 | 19.05 | 19.29 | 105,429 | +0.12(+0.64%) |
Apr 14, 2014 | 19.47 | 19.52 | 19.05 | 19.17 | 94,044 | -0.12(-0.61%) |
Apr 11, 2014 | 19.41 | 19.54 | 19.15 | 19.28 | 135,560 | -0.25(-1.30%) |
Apr 10, 2014 | 19.78 | 20.00 | 19.47 | 19.54 | 92,415 | -0.22(-1.12%) |
Apr 09, 2014 | 19.77 | 19.81 | 19.60 | 19.76 | 77,094 | -0.02(-0.10%) |
Apr 08, 2014 | 19.78 | 19.93 | 19.55 | 19.78 | 93,708 | +0.06(+0.33%) |
Apr 07, 2014 | 19.91 | 20.06 | 19.67 | 19.71 | 97,602 | -0.23(-1.17%) |
Apr 04, 2014 | 20.09 | 20.15 | 19.85 | 19.95 | 75,042 | -0.12(-0.58%) |
Apr 03, 2014 | 20.30 | 20.30 | 19.94 | 20.06 | 69,044 | -0.18(-0.87%) |
Apr 02, 2014 | 20.00 | 20.28 | 19.84 | 20.24 | 66,562 | +0.23(+1.17%) |
Apr 01, 2014 | 19.74 | 20.02 | 19.55 | 20.00 | 96,995 | +0.27(+1.38%) |
Mar 31, 2014 | 19.62 | 19.86 | 19.44 | 19.73 | 89,463 | +0.17(+0.86%) |
Mar 28, 2014 | 19.63 | 19.79 | 19.50 | 19.56 | 51,914 | -0.02(-0.10%) |
Mar 27, 2014 | 19.58 | 19.75 | 19.43 | 19.58 | 82,447 | +0.10(+0.50%) |
Mar 26, 2014 | 20.07 | 20.14 | 19.47 | 19.49 | 98,323 | -0.46(-2.31%) |
Mar 25, 2014 | 20.16 | 20.28 | 19.86 | 19.95 | 75,308 | -0.08(-0.41%) |
Mar 24, 2014 | 20.25 | 20.32 | 19.81 | 20.03 | 78,480 | -0.12(-0.60%) |
Mar 21, 2014 | 19.93 | 20.30 | 19.93 | 20.15 | 140,090 | +0.33(+1.65%) |
Mar 20, 2014 | 19.82 | 19.89 | 19.63 | 19.82 | 54,405 | -0.01(-0.03%) |
Mar 19, 2014 | 20.11 | 20.19 | 19.71 | 19.83 | 60,739 | -0.35(-1.71%) |
Mar 18, 2014 | 19.91 | 20.20 | 19.78 | 20.18 | 72,965 | +0.24(+1.22%) |
Mar 17, 2014 | 19.87 | 20.11 | 19.86 | 19.93 | 67,622 | +0.11(+0.55%) |
Mar 14, 2014 | 19.49 | 19.84 | 19.49 | 19.82 | 57,670 | +0.33(+1.71%) |
Mar 13, 2014 | 19.63 | 19.65 | 19.37 | 19.49 | 74,273 | -0.05(-0.26%) |
Mar 12, 2014 | 19.50 | 19.77 | 19.50 | 19.54 | 110,084 | -0.01(-0.03%) |
Mar 11, 2014 | 19.52 | 19.64 | 19.40 | 19.55 | 45,471 | +0.06(+0.29%) |
Mar 10, 2014 | 19.61 | 19.75 | 19.46 | 19.49 | 73,071 | -0.13(-0.65%) |
Mar 07, 2014 | 19.80 | 19.83 | 19.48 | 19.62 | 97,671 | -0.13(-0.68%) |
Mar 06, 2014 | 20.20 | 20.27 | 19.69 | 19.75 | 168,259 | -0.48(-2.37%) |
Mar 05, 2014 | 20.29 | 20.44 | 20.12 | 20.23 | 82,755 | -0.03(-0.13%) |
Mar 04, 2014 | 20.00 | 20.46 | 19.97 | 20.26 | 158,095 | +0.40(+2.03%) |
Mar 03, 2014 | 19.62 | 19.87 | 19.40 | 19.86 | 81,403 | +0.19(+0.98%) |
Feb 28, 2014 | 19.78 | 19.83 | 19.59 | 19.66 | 134,983 | -0.05(-0.26%) |
Feb 27, 2014 | 19.64 | 19.74 | 19.48 | 19.72 | 69,754 | +0.08(+0.39%) |
Feb 26, 2014 | 19.66 | 19.79 | 19.47 | 19.64 | 100,457 | +0.06(+0.29%) |
Feb 25, 2014 | 19.56 | 19.68 | 19.40 | 19.58 | 85,350 | +0.02(+0.10%) |
Feb 24, 2014 | 19.51 | 19.75 | 19.45 | 19.56 | 81,012 | +0.01(+0.03%) |
Feb 21, 2014 | 19.36 | 19.59 | 19.26 | 19.56 | 104,918 | +0.27(+1.39%) |
Feb 20, 2014 | 19.17 | 19.32 | 19.17 | 19.29 | 61,857 | +0.17(+0.87%) |
Feb 19, 2014 | 19.19 | 19.51 | 18.87 | 19.12 | 138,902 | -0.10(-0.50%) |
Feb 18, 2014 | 19.10 | 19.26 | 18.95 | 19.22 | 73,685 | +0.20(+1.08%) |
Feb 14, 2014 | 18.96 | 19.01 | 19.01 | 19.01 | 42,831 | +0.06(+0.30%) |
Feb 13, 2014 | 18.68 | 19.06 | 18.58 | 18.95 | 68,445 | +0.19(+1.02%) |
Feb 12, 2014 | 18.76 | 18.76 | 18.55 | 18.76 | 62,360 | +0.06(+0.31%) |
Feb 11, 2014 | 18.40 | 18.80 | 18.33 | 18.71 | 151,290 | +0.31(+1.70%) |
Feb 10, 2014 | 18.31 | 18.43 | 18.16 | 18.39 | 59,896 | +0.12(+0.63%) |
Feb 07, 2014 | 18.15 | 18.39 | 18.10 | 18.28 | 122,207 | +0.15(+0.81%) |
Feb 06, 2014 | 18.08 | 18.26 | 17.97 | 18.13 | 101,326 | +0.07(+0.39%) |
Feb 05, 2014 | 18.19 | 18.19 | 18.04 | 18.06 | 73,737 | -0.18(-0.98%) |
Feb 04, 2014 | 18.09 | 18.45 | 17.96 | 18.24 | 111,752 | +0.22(+1.21%) |