Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.31 | 19.46 | 19.17 | 19.38 | 82,128 | -0.03(-0.17%) |
Apr 29, 2014 | 19.76 | 19.85 | 19.35 | 19.41 | 50,665 | -0.16(-0.83%) |
Apr 28, 2014 | 19.47 | 19.66 | 19.37 | 19.57 | 88,232 | +0.19(+1.00%) |
Apr 25, 2014 | 19.46 | 19.61 | 19.33 | 19.38 | 96,522 | -0.16(-0.80%) |
Apr 24, 2014 | 19.57 | 19.65 | 19.46 | 19.53 | 88,146 | +0.12(+0.60%) |
Apr 23, 2014 | 19.48 | 19.56 | 19.27 | 19.42 | 76,427 | -0.06(-0.30%) |
Apr 22, 2014 | 19.16 | 19.53 | 19.16 | 19.48 | 70,588 | +0.24(+1.25%) |
Apr 21, 2014 | 19.37 | 19.40 | 17.24 | 19.24 | 245,346 | -0.07(-0.37%) |
Apr 17, 2014 | 19.31 | 19.31 | 19.31 | 19.31 | 72,753 | -0.08(-0.43%) |
Apr 16, 2014 | 19.39 | 19.48 | 19.26 | 19.39 | 55,701 | +0.10(+0.54%) |
Apr 15, 2014 | 19.16 | 19.39 | 19.05 | 19.29 | 105,448 | +0.12(+0.64%) |
Apr 14, 2014 | 19.46 | 19.52 | 19.05 | 19.16 | 94,060 | -0.12(-0.61%) |
Apr 11, 2014 | 19.41 | 19.54 | 19.14 | 19.28 | 135,584 | -0.25(-1.30%) |
Apr 10, 2014 | 19.77 | 19.99 | 19.47 | 19.53 | 92,431 | -0.22(-1.12%) |
Apr 09, 2014 | 19.77 | 19.81 | 19.59 | 19.75 | 77,108 | -0.02(-0.10%) |
Apr 08, 2014 | 19.77 | 19.93 | 19.55 | 19.77 | 93,724 | +0.06(+0.33%) |
Apr 07, 2014 | 19.91 | 20.06 | 19.66 | 19.71 | 97,619 | -0.23(-1.17%) |
Apr 04, 2014 | 20.09 | 20.15 | 19.85 | 19.94 | 75,055 | -0.12(-0.58%) |
Apr 03, 2014 | 20.30 | 20.30 | 19.94 | 20.06 | 69,056 | -0.18(-0.87%) |
Apr 02, 2014 | 20.00 | 20.27 | 19.83 | 20.23 | 66,574 | +0.23(+1.17%) |
Apr 01, 2014 | 19.74 | 20.01 | 19.55 | 20.00 | 97,012 | +0.27(+1.38%) |
Mar 31, 2014 | 19.62 | 19.85 | 19.44 | 19.73 | 89,479 | +0.17(+0.86%) |
Mar 28, 2014 | 19.63 | 19.79 | 19.49 | 19.56 | 51,923 | -0.02(-0.10%) |
Mar 27, 2014 | 19.57 | 19.74 | 19.42 | 19.58 | 82,461 | +0.10(+0.50%) |
Mar 26, 2014 | 20.07 | 20.14 | 19.46 | 19.48 | 98,340 | -0.46(-2.31%) |
Mar 25, 2014 | 20.16 | 20.28 | 19.85 | 19.94 | 75,321 | -0.08(-0.41%) |
Mar 24, 2014 | 20.24 | 20.31 | 19.81 | 20.03 | 78,493 | -0.12(-0.60%) |
Mar 21, 2014 | 19.93 | 20.29 | 19.93 | 20.15 | 140,114 | +0.33(+1.65%) |
Mar 20, 2014 | 19.82 | 19.89 | 19.62 | 19.82 | 54,414 | -0.01(-0.03%) |
Mar 19, 2014 | 20.10 | 20.19 | 19.71 | 19.83 | 60,750 | -0.35(-1.71%) |
Mar 18, 2014 | 19.91 | 20.19 | 19.78 | 20.17 | 72,977 | +0.24(+1.22%) |
Mar 17, 2014 | 19.87 | 20.11 | 19.86 | 19.93 | 67,633 | +0.11(+0.55%) |
Mar 14, 2014 | 19.48 | 19.83 | 19.48 | 19.82 | 57,680 | +0.33(+1.71%) |
Mar 13, 2014 | 19.62 | 19.65 | 19.37 | 19.49 | 74,286 | -0.05(-0.26%) |
Mar 12, 2014 | 19.50 | 19.76 | 19.50 | 19.54 | 110,103 | -0.01(-0.03%) |
Mar 11, 2014 | 19.51 | 19.64 | 19.40 | 19.55 | 45,479 | +0.06(+0.30%) |
Mar 10, 2014 | 19.60 | 19.74 | 19.46 | 19.49 | 73,084 | -0.13(-0.65%) |
Mar 07, 2014 | 19.80 | 19.83 | 19.48 | 19.62 | 97,688 | -0.13(-0.68%) |
Mar 06, 2014 | 20.20 | 20.27 | 19.69 | 19.75 | 168,288 | -0.48(-2.37%) |
Mar 05, 2014 | 20.29 | 20.44 | 20.12 | 20.23 | 82,769 | -0.03(-0.13%) |
Mar 04, 2014 | 19.99 | 20.46 | 19.96 | 20.26 | 158,122 | +0.40(+2.03%) |
Mar 03, 2014 | 19.62 | 19.87 | 19.39 | 19.85 | 81,417 | +0.19(+0.98%) |
Feb 28, 2014 | 19.78 | 19.83 | 19.58 | 19.66 | 135,006 | -0.05(-0.26%) |
Feb 27, 2014 | 19.64 | 19.74 | 19.48 | 19.71 | 69,766 | +0.08(+0.39%) |
Feb 26, 2014 | 19.66 | 19.79 | 19.47 | 19.64 | 100,474 | +0.06(+0.29%) |
Feb 25, 2014 | 19.56 | 19.68 | 19.40 | 19.58 | 85,365 | +0.02(+0.10%) |
Feb 24, 2014 | 19.51 | 19.74 | 19.44 | 19.56 | 81,026 | +0.01(+0.03%) |
Feb 21, 2014 | 19.35 | 19.59 | 19.26 | 19.55 | 104,936 | +0.27(+1.39%) |
Feb 20, 2014 | 19.17 | 19.32 | 19.17 | 19.28 | 61,867 | +0.17(+0.87%) |
Feb 19, 2014 | 19.19 | 19.51 | 18.86 | 19.12 | 138,926 | -0.10(-0.50%) |
Feb 18, 2014 | 19.09 | 19.26 | 18.95 | 19.21 | 73,698 | +0.20(+1.08%) |
Feb 14, 2014 | 18.96 | 19.01 | 19.01 | 19.01 | 42,838 | +0.06(+0.30%) |
Feb 13, 2014 | 18.68 | 19.05 | 18.58 | 18.95 | 68,457 | +0.19(+1.02%) |
Feb 12, 2014 | 18.76 | 18.76 | 18.55 | 18.76 | 62,371 | +0.06(+0.31%) |
Feb 11, 2014 | 18.40 | 18.80 | 18.33 | 18.70 | 151,316 | +0.31(+1.70%) |
Feb 10, 2014 | 18.31 | 18.43 | 18.16 | 18.39 | 59,907 | +0.12(+0.63%) |
Feb 07, 2014 | 18.15 | 18.39 | 18.10 | 18.27 | 122,228 | +0.15(+0.81%) |
Feb 06, 2014 | 18.08 | 18.26 | 17.97 | 18.13 | 101,343 | +0.07(+0.39%) |
Feb 05, 2014 | 18.18 | 18.18 | 18.04 | 18.06 | 73,750 | -0.18(-0.98%) |
Feb 04, 2014 | 18.09 | 18.45 | 17.96 | 18.24 | 111,772 | +0.22(+1.21%) |