Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.85 | 19.00 | 18.72 | 18.92 | 84,109 | -0.03(-0.17%) |
Apr 29, 2014 | 19.30 | 19.38 | 18.89 | 18.95 | 51,887 | -0.16(-0.83%) |
Apr 28, 2014 | 19.01 | 19.19 | 18.91 | 19.11 | 90,360 | +0.19(+1.00%) |
Apr 25, 2014 | 19.00 | 19.15 | 18.88 | 18.92 | 98,850 | -0.15(-0.80%) |
Apr 24, 2014 | 19.11 | 19.19 | 19.01 | 19.07 | 90,272 | +0.11(+0.60%) |
Apr 23, 2014 | 19.02 | 19.10 | 18.81 | 18.96 | 78,270 | -0.06(-0.30%) |
Apr 22, 2014 | 18.71 | 19.07 | 18.71 | 19.02 | 72,290 | +0.23(+1.25%) |
Apr 21, 2014 | 18.91 | 18.94 | 16.84 | 18.78 | 251,264 | -0.07(-0.37%) |
Apr 17, 2014 | 18.86 | 18.85 | 18.85 | 18.85 | 74,508 | -0.08(-0.43%) |
Apr 16, 2014 | 18.93 | 19.02 | 18.81 | 18.93 | 57,044 | +0.10(+0.54%) |
Apr 15, 2014 | 18.71 | 18.93 | 18.60 | 18.83 | 107,991 | +0.12(+0.64%) |
Apr 14, 2014 | 19.00 | 19.06 | 18.60 | 18.71 | 96,329 | -0.11(-0.61%) |
Apr 11, 2014 | 18.95 | 19.08 | 18.69 | 18.83 | 138,854 | -0.25(-1.30%) |
Apr 10, 2014 | 19.31 | 19.52 | 19.01 | 19.07 | 94,660 | -0.22(-1.12%) |
Apr 09, 2014 | 19.30 | 19.34 | 19.13 | 19.29 | 78,968 | -0.02(-0.10%) |
Apr 08, 2014 | 19.31 | 19.46 | 19.09 | 19.31 | 95,985 | +0.06(+0.33%) |
Apr 07, 2014 | 19.44 | 19.59 | 19.20 | 19.25 | 99,974 | -0.23(-1.17%) |
Apr 04, 2014 | 19.61 | 19.68 | 19.38 | 19.47 | 76,865 | -0.11(-0.58%) |
Apr 03, 2014 | 19.82 | 19.82 | 19.47 | 19.59 | 70,721 | -0.17(-0.87%) |
Apr 02, 2014 | 19.53 | 19.80 | 19.37 | 19.76 | 68,180 | +0.23(+1.17%) |
Apr 01, 2014 | 19.27 | 19.54 | 19.09 | 19.53 | 99,352 | +0.27(+1.38%) |
Mar 31, 2014 | 19.16 | 19.38 | 18.98 | 19.26 | 91,637 | +0.16(+0.86%) |
Mar 28, 2014 | 19.16 | 19.32 | 19.03 | 19.10 | 53,175 | -0.02(-0.10%) |
Mar 27, 2014 | 19.11 | 19.28 | 18.97 | 19.12 | 84,450 | +0.10(+0.50%) |
Mar 26, 2014 | 19.60 | 19.67 | 19.00 | 19.02 | 100,712 | -0.45(-2.31%) |
Mar 25, 2014 | 19.69 | 19.80 | 19.39 | 19.47 | 77,138 | -0.08(-0.42%) |
Mar 24, 2014 | 19.77 | 19.84 | 19.34 | 19.55 | 80,387 | -0.12(-0.60%) |
Mar 21, 2014 | 19.46 | 19.82 | 19.46 | 19.67 | 143,494 | +0.32(+1.65%) |
Mar 20, 2014 | 19.35 | 19.42 | 19.16 | 19.35 | 55,727 | -0.01(-0.03%) |
Mar 19, 2014 | 19.63 | 19.71 | 19.24 | 19.36 | 62,215 | -0.34(-1.71%) |
Mar 18, 2014 | 19.44 | 19.72 | 19.31 | 19.70 | 74,738 | +0.24(+1.22%) |
Mar 17, 2014 | 19.40 | 19.64 | 19.39 | 19.46 | 69,265 | +0.11(+0.55%) |
Mar 14, 2014 | 19.02 | 19.37 | 19.02 | 19.35 | 59,072 | +0.32(+1.71%) |
Mar 13, 2014 | 19.16 | 19.19 | 18.91 | 19.03 | 76,078 | -0.05(-0.26%) |
Mar 12, 2014 | 19.04 | 19.30 | 19.04 | 19.08 | 112,759 | -0.01(-0.03%) |
Mar 11, 2014 | 19.05 | 19.17 | 18.94 | 19.09 | 46,576 | +0.06(+0.30%) |
Mar 10, 2014 | 19.14 | 19.28 | 19.00 | 19.03 | 74,847 | -0.12(-0.65%) |
Mar 07, 2014 | 19.33 | 19.36 | 19.02 | 19.15 | 100,044 | -0.13(-0.68%) |
Mar 06, 2014 | 19.72 | 19.79 | 19.22 | 19.29 | 172,347 | -0.47(-2.37%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.64 | 19.75 | 84,766 | -0.02(-0.13%) |
Mar 04, 2014 | 19.52 | 19.98 | 19.49 | 19.78 | 161,936 | +0.39(+2.03%) |
Mar 03, 2014 | 19.15 | 19.40 | 18.94 | 19.39 | 83,381 | +0.19(+0.98%) |
Feb 28, 2014 | 19.31 | 19.36 | 19.12 | 19.20 | 138,263 | -0.05(-0.26%) |
Feb 27, 2014 | 19.17 | 19.27 | 19.02 | 19.25 | 71,449 | +0.07(+0.39%) |
Feb 26, 2014 | 19.19 | 19.32 | 19.01 | 19.17 | 102,898 | +0.06(+0.29%) |
Feb 25, 2014 | 19.10 | 19.22 | 18.94 | 19.12 | 87,424 | +0.02(+0.10%) |
Feb 24, 2014 | 19.05 | 19.28 | 18.99 | 19.10 | 82,981 | +0.01(+0.03%) |
Feb 21, 2014 | 18.90 | 19.13 | 18.80 | 19.09 | 107,467 | +0.26(+1.39%) |
Feb 20, 2014 | 18.72 | 18.86 | 18.72 | 18.83 | 63,360 | +0.16(+0.87%) |
Feb 19, 2014 | 18.74 | 19.05 | 18.42 | 18.67 | 142,277 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.81 | 18.50 | 18.76 | 75,476 | +0.20(+1.08%) |
Feb 14, 2014 | 18.51 | 18.56 | 18.56 | 18.56 | 43,872 | +0.06(+0.30%) |
Feb 13, 2014 | 18.24 | 18.61 | 18.14 | 18.51 | 70,109 | +0.19(+1.02%) |
Feb 12, 2014 | 18.32 | 18.32 | 18.11 | 18.32 | 63,875 | +0.06(+0.31%) |
Feb 11, 2014 | 17.97 | 18.36 | 17.90 | 18.26 | 154,966 | +0.31(+1.70%) |
Feb 10, 2014 | 17.87 | 17.99 | 17.73 | 17.96 | 61,352 | +0.11(+0.63%) |
Feb 07, 2014 | 17.72 | 17.96 | 17.67 | 17.84 | 125,176 | +0.14(+0.81%) |
Feb 06, 2014 | 17.65 | 17.83 | 17.54 | 17.70 | 103,788 | +0.07(+0.39%) |
Feb 05, 2014 | 17.76 | 17.76 | 17.61 | 17.63 | 75,529 | -0.17(-0.98%) |
Feb 04, 2014 | 17.66 | 18.01 | 17.54 | 17.81 | 114,468 | +0.21(+1.21%) |