Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.38 | 17.62 | 17.21 | 17.55 | 433,466 | +0.07(+0.43%) |
Apr 29, 2014 | 17.89 | 17.90 | 17.46 | 17.48 | 492,612 | -0.27(-1.51%) |
Apr 28, 2014 | 17.95 | 18.07 | 17.57 | 17.75 | 442,421 | -0.14(-0.79%) |
Apr 25, 2014 | 17.95 | 18.07 | 17.83 | 17.89 | 546,901 | -0.16(-0.91%) |
Apr 24, 2014 | 18.24 | 18.36 | 17.92 | 18.05 | 602,979 | -0.14(-0.78%) |
Apr 23, 2014 | 18.02 | 18.22 | 18.00 | 18.19 | 317,698 | +0.13(+0.74%) |
Apr 22, 2014 | 17.79 | 18.23 | 17.69 | 18.06 | 414,400 | +0.23(+1.29%) |
Apr 21, 2014 | 18.04 | 18.21 | 17.72 | 17.83 | 422,535 | -0.26(-1.44%) |
Apr 17, 2014 | 18.19 | 18.09 | 18.09 | 18.09 | 587,975 | -0.22(-1.18%) |
Apr 16, 2014 | 18.15 | 18.35 | 17.98 | 18.30 | 451,169 | +0.30(+1.69%) |
Apr 15, 2014 | 18.05 | 18.18 | 17.62 | 18.00 | 479,599 | +0.01(+0.08%) |
Apr 14, 2014 | 18.31 | 18.33 | 17.74 | 17.98 | 584,760 | -0.11(-0.62%) |
Apr 11, 2014 | 18.12 | 18.36 | 17.92 | 18.10 | 455,881 | -0.23(-1.26%) |
Apr 10, 2014 | 18.89 | 18.89 | 18.17 | 18.33 | 761,083 | -0.62(-3.26%) |
Apr 09, 2014 | 18.82 | 19.11 | 18.68 | 18.94 | 572,663 | +0.23(+1.23%) |
Apr 08, 2014 | 18.56 | 18.84 | 18.38 | 18.71 | 422,616 | +0.22(+1.17%) |
Apr 07, 2014 | 18.69 | 18.88 | 18.35 | 18.50 | 653,885 | -0.28(-1.50%) |
Apr 04, 2014 | 19.50 | 19.66 | 18.76 | 18.78 | 496,884 | -0.67(-3.44%) |
Apr 03, 2014 | 19.46 | 19.64 | 19.35 | 19.45 | 417,876 | +0.06(+0.31%) |
Apr 02, 2014 | 19.56 | 19.84 | 19.25 | 19.39 | 450,034 | -0.16(-0.80%) |
Apr 01, 2014 | 18.82 | 19.72 | 18.72 | 19.55 | 946,210 | +0.81(+4.33%) |
Mar 31, 2014 | 18.40 | 18.79 | 18.40 | 18.73 | 507,217 | +0.50(+2.73%) |
Mar 28, 2014 | 18.44 | 18.89 | 18.23 | 18.24 | 459,341 | -0.19(-1.05%) |
Mar 27, 2014 | 18.79 | 18.85 | 18.39 | 18.43 | 484,331 | -0.37(-1.98%) |
Mar 26, 2014 | 19.32 | 19.38 | 18.80 | 18.80 | 405,407 | -0.33(-1.75%) |
Mar 25, 2014 | 19.29 | 19.37 | 19.06 | 19.14 | 613,274 | -0.07(-0.35%) |
Mar 24, 2014 | 19.48 | 19.65 | 19.20 | 19.20 | 636,253 | -0.19(-0.96%) |
Mar 21, 2014 | 19.52 | 19.70 | 19.34 | 19.39 | 1,453,955 | -0.12(-0.61%) |
Mar 20, 2014 | 19.19 | 19.53 | 19.19 | 19.51 | 443,395 | +0.25(+1.31%) |
Mar 19, 2014 | 19.33 | 19.44 | 19.15 | 19.26 | 360,861 | -0.10(-0.50%) |
Mar 18, 2014 | 19.31 | 19.49 | 19.23 | 19.35 | 355,095 | +0.11(+0.58%) |
Mar 17, 2014 | 19.10 | 19.36 | 19.10 | 19.24 | 439,819 | +0.32(+1.69%) |
Mar 14, 2014 | 18.89 | 19.08 | 18.71 | 18.92 | 402,563 | -0.08(-0.43%) |
Mar 13, 2014 | 19.20 | 19.32 | 18.91 | 19.00 | 313,654 | -0.22(-1.12%) |
Mar 12, 2014 | 18.93 | 19.26 | 18.70 | 19.22 | 396,566 | +0.15(+0.78%) |
Mar 11, 2014 | 19.17 | 19.17 | 18.83 | 19.07 | 293,863 | -0.10(-0.54%) |
Mar 10, 2014 | 19.09 | 19.31 | 19.05 | 19.17 | 219,614 | -0.02(-0.12%) |
Mar 07, 2014 | 19.05 | 19.29 | 18.95 | 19.20 | 449,440 | +0.30(+1.57%) |
Mar 06, 2014 | 18.85 | 19.07 | 18.82 | 18.90 | 698,779 | +0.09(+0.47%) |
Mar 05, 2014 | 19.13 | 19.31 | 18.72 | 18.81 | 644,195 | -0.38(-1.98%) |
Mar 04, 2014 | 18.89 | 19.57 | 18.89 | 19.19 | 803,865 | +0.60(+3.24%) |
Mar 03, 2014 | 18.67 | 19.02 | 18.39 | 18.59 | 454,927 | -0.31(-1.65%) |
Feb 28, 2014 | 18.85 | 19.14 | 18.70 | 18.90 | 679,453 | +0.13(+0.67%) |
Feb 27, 2014 | 18.36 | 18.77 | 18.22 | 18.77 | 402,290 | +0.39(+2.10%) |
Feb 26, 2014 | 18.33 | 18.52 | 18.20 | 18.39 | 265,820 | +0.15(+0.81%) |
Feb 25, 2014 | 18.39 | 18.53 | 18.16 | 18.24 | 487,969 | -0.13(-0.73%) |
Feb 24, 2014 | 18.00 | 18.40 | 17.90 | 18.37 | 445,272 | +0.48(+2.65%) |
Feb 21, 2014 | 17.73 | 18.07 | 17.69 | 17.90 | 570,578 | +0.26(+1.47%) |
Feb 20, 2014 | 17.77 | 17.95 | 17.44 | 17.64 | 725,261 | -0.10(-0.59%) |
Feb 19, 2014 | 18.03 | 18.19 | 17.69 | 17.74 | 864,325 | -0.41(-2.25%) |
Feb 18, 2014 | 17.99 | 18.27 | 17.90 | 18.15 | 380,513 | +0.13(+0.74%) |
Feb 14, 2014 | 17.87 | 18.01 | 18.01 | 18.01 | 331,430 | +0.09(+0.50%) |
Feb 13, 2014 | 17.55 | 17.95 | 17.46 | 17.93 | 562,030 | +0.18(+1.00%) |
Feb 12, 2014 | 17.51 | 17.93 | 17.44 | 17.75 | 679,874 | +0.22(+1.27%) |
Feb 11, 2014 | 17.29 | 17.58 | 17.23 | 17.52 | 418,158 | +0.19(+1.11%) |
Feb 10, 2014 | 17.50 | 17.66 | 17.30 | 17.33 | 521,404 | -0.19(-1.10%) |
Feb 07, 2014 | 17.51 | 17.72 | 17.29 | 17.52 | 558,373 | +0.07(+0.43%) |
Feb 06, 2014 | 17.33 | 17.47 | 17.18 | 17.45 | 535,660 | +0.13(+0.77%) |
Feb 05, 2014 | 17.25 | 17.39 | 17.03 | 17.32 | 689,160 | -0.06(-0.34%) |
Feb 04, 2014 | 17.42 | 17.79 | 17.17 | 17.38 | 1,122,811 | +0.48(+2.86%) |