Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.23 | 19.38 | 19.09 | 19.30 | 82,471 | -0.03(-0.17%) |
Apr 29, 2014 | 19.68 | 19.76 | 19.27 | 19.33 | 50,876 | -0.16(-0.83%) |
Apr 28, 2014 | 19.39 | 19.58 | 19.29 | 19.49 | 88,600 | +0.19(+1.00%) |
Apr 25, 2014 | 19.38 | 19.53 | 19.25 | 19.30 | 96,924 | -0.15(-0.80%) |
Apr 24, 2014 | 19.49 | 19.57 | 19.38 | 19.45 | 88,513 | +0.12(+0.60%) |
Apr 23, 2014 | 19.40 | 19.48 | 19.19 | 19.34 | 76,745 | -0.06(-0.30%) |
Apr 22, 2014 | 19.08 | 19.45 | 19.08 | 19.39 | 70,882 | +0.24(+1.25%) |
Apr 21, 2014 | 19.29 | 19.32 | 17.17 | 19.16 | 246,370 | -0.07(-0.37%) |
Apr 17, 2014 | 19.23 | 19.23 | 19.23 | 19.23 | 73,057 | -0.08(-0.43%) |
Apr 16, 2014 | 19.30 | 19.39 | 19.18 | 19.31 | 55,933 | +0.10(+0.54%) |
Apr 15, 2014 | 19.08 | 19.31 | 18.97 | 19.21 | 105,888 | +0.12(+0.64%) |
Apr 14, 2014 | 19.38 | 19.44 | 18.97 | 19.08 | 94,452 | -0.12(-0.61%) |
Apr 11, 2014 | 19.33 | 19.46 | 19.07 | 19.20 | 136,149 | -0.25(-1.30%) |
Apr 10, 2014 | 19.69 | 19.91 | 19.39 | 19.45 | 92,816 | -0.22(-1.12%) |
Apr 09, 2014 | 19.69 | 19.72 | 19.51 | 19.67 | 77,429 | -0.02(-0.10%) |
Apr 08, 2014 | 19.69 | 19.85 | 19.47 | 19.69 | 94,115 | +0.06(+0.33%) |
Apr 07, 2014 | 19.83 | 19.98 | 19.58 | 19.63 | 98,026 | -0.23(-1.17%) |
Apr 04, 2014 | 20.00 | 20.07 | 19.76 | 19.86 | 75,368 | -0.12(-0.58%) |
Apr 03, 2014 | 20.22 | 20.22 | 19.85 | 19.98 | 69,344 | -0.17(-0.87%) |
Apr 02, 2014 | 19.92 | 20.19 | 19.75 | 20.15 | 66,852 | +0.23(+1.17%) |
Apr 01, 2014 | 19.65 | 19.93 | 19.47 | 19.92 | 97,416 | +0.27(+1.38%) |
Mar 31, 2014 | 19.54 | 19.77 | 19.36 | 19.65 | 89,852 | +0.17(+0.86%) |
Mar 28, 2014 | 19.54 | 19.71 | 19.41 | 19.48 | 52,140 | -0.02(-0.10%) |
Mar 27, 2014 | 19.49 | 19.66 | 19.34 | 19.50 | 82,805 | +0.10(+0.50%) |
Mar 26, 2014 | 19.99 | 20.06 | 19.38 | 19.40 | 98,750 | -0.46(-2.31%) |
Mar 25, 2014 | 20.08 | 20.19 | 19.77 | 19.86 | 75,635 | -0.08(-0.42%) |
Mar 24, 2014 | 20.16 | 20.23 | 19.73 | 19.94 | 78,821 | -0.12(-0.60%) |
Mar 21, 2014 | 19.85 | 20.21 | 19.85 | 20.06 | 140,699 | +0.32(+1.65%) |
Mar 20, 2014 | 19.74 | 19.80 | 19.54 | 19.74 | 54,641 | -0.01(-0.03%) |
Mar 19, 2014 | 20.02 | 20.10 | 19.62 | 19.75 | 61,003 | -0.34(-1.71%) |
Mar 18, 2014 | 19.83 | 20.11 | 19.69 | 20.09 | 73,282 | +0.24(+1.22%) |
Mar 17, 2014 | 19.78 | 20.03 | 19.78 | 19.85 | 67,916 | +0.11(+0.55%) |
Mar 14, 2014 | 19.40 | 19.75 | 19.40 | 19.74 | 57,921 | +0.33(+1.71%) |
Mar 13, 2014 | 19.54 | 19.57 | 19.29 | 19.41 | 74,596 | -0.05(-0.26%) |
Mar 12, 2014 | 19.42 | 19.68 | 19.42 | 19.46 | 110,563 | -0.01(-0.03%) |
Mar 11, 2014 | 19.43 | 19.55 | 19.32 | 19.47 | 45,669 | +0.06(+0.30%) |
Mar 10, 2014 | 19.52 | 19.66 | 19.38 | 19.41 | 73,389 | -0.13(-0.65%) |
Mar 07, 2014 | 19.71 | 19.75 | 19.40 | 19.54 | 98,095 | -0.13(-0.68%) |
Mar 06, 2014 | 20.11 | 20.18 | 19.61 | 19.67 | 168,990 | -0.48(-2.37%) |
Mar 05, 2014 | 20.20 | 20.35 | 20.03 | 20.15 | 83,115 | -0.03(-0.13%) |
Mar 04, 2014 | 19.91 | 20.38 | 19.88 | 20.17 | 158,782 | +0.40(+2.03%) |
Mar 03, 2014 | 19.54 | 19.78 | 19.31 | 19.77 | 81,757 | +0.19(+0.98%) |
Feb 28, 2014 | 19.69 | 19.75 | 19.50 | 19.58 | 135,569 | -0.05(-0.26%) |
Feb 27, 2014 | 19.55 | 19.66 | 19.40 | 19.63 | 70,057 | +0.08(+0.39%) |
Feb 26, 2014 | 19.57 | 19.71 | 19.39 | 19.55 | 100,893 | +0.06(+0.29%) |
Feb 25, 2014 | 19.48 | 19.60 | 19.32 | 19.50 | 85,721 | +0.02(+0.10%) |
Feb 24, 2014 | 19.43 | 19.66 | 19.36 | 19.48 | 81,364 | +0.01(+0.03%) |
Feb 21, 2014 | 19.27 | 19.51 | 19.18 | 19.47 | 105,374 | +0.27(+1.39%) |
Feb 20, 2014 | 19.09 | 19.24 | 19.09 | 19.20 | 62,125 | +0.17(+0.87%) |
Feb 19, 2014 | 19.11 | 19.43 | 18.78 | 19.04 | 139,505 | -0.10(-0.50%) |
Feb 18, 2014 | 19.01 | 19.18 | 18.87 | 19.13 | 74,006 | +0.20(+1.08%) |
Feb 14, 2014 | 18.88 | 18.93 | 18.93 | 18.93 | 43,017 | +0.06(+0.30%) |
Feb 13, 2014 | 18.60 | 18.97 | 18.50 | 18.87 | 68,743 | +0.19(+1.02%) |
Feb 12, 2014 | 18.68 | 18.68 | 18.47 | 18.68 | 62,631 | +0.06(+0.31%) |
Feb 11, 2014 | 18.32 | 18.72 | 18.25 | 18.62 | 151,948 | +0.31(+1.70%) |
Feb 10, 2014 | 18.23 | 18.35 | 18.08 | 18.31 | 60,157 | +0.11(+0.63%) |
Feb 07, 2014 | 18.07 | 18.31 | 18.03 | 18.20 | 122,738 | +0.15(+0.81%) |
Feb 06, 2014 | 18.00 | 18.18 | 17.89 | 18.05 | 101,766 | +0.07(+0.39%) |
Feb 05, 2014 | 18.11 | 18.11 | 17.96 | 17.98 | 74,057 | -0.18(-0.98%) |
Feb 04, 2014 | 18.01 | 18.37 | 17.89 | 18.16 | 112,238 | +0.22(+1.21%) |