Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.19 | 18.36 | 17.92 | 18.34 | 977,278 | +0.07(+0.39%) |
Apr 29, 2014 | 18.27 | 18.31 | 18.13 | 18.27 | 918,708 | +0.05(+0.30%) |
Apr 28, 2014 | 18.05 | 18.22 | 17.89 | 18.22 | 656,873 | +0.28(+1.56%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.74 | 17.94 | 958,101 | -0.18(-0.99%) |
Apr 24, 2014 | 18.11 | 18.19 | 17.97 | 18.12 | 454,642 | +0.01(+0.08%) |
Apr 23, 2014 | 17.88 | 18.17 | 17.82 | 18.10 | 556,245 | +0.23(+1.26%) |
Apr 22, 2014 | 17.98 | 17.98 | 17.78 | 17.88 | 551,826 | -0.08(-0.44%) |
Apr 21, 2014 | 17.93 | 17.97 | 17.80 | 17.96 | 432,844 | -0.01(-0.08%) |
Apr 17, 2014 | 18.00 | 17.97 | 17.97 | 17.97 | 586,707 | -0.01(-0.04%) |
Apr 16, 2014 | 18.06 | 18.06 | 17.86 | 17.98 | 618,098 | +0.03(+0.18%) |
Apr 15, 2014 | 17.69 | 18.01 | 17.59 | 17.94 | 649,661 | +0.30(+1.71%) |
Apr 14, 2014 | 17.63 | 17.78 | 17.56 | 17.64 | 414,875 | +0.06(+0.35%) |
Apr 11, 2014 | 17.68 | 17.71 | 17.51 | 17.58 | 1,047,111 | -0.23(-1.27%) |
Apr 10, 2014 | 18.00 | 18.04 | 17.78 | 17.81 | 360,490 | -0.21(-1.17%) |
Apr 09, 2014 | 17.89 | 18.02 | 17.75 | 18.02 | 750,565 | +0.16(+0.90%) |
Apr 08, 2014 | 17.91 | 18.11 | 17.81 | 17.86 | 843,833 | -0.05(-0.28%) |
Apr 07, 2014 | 18.27 | 18.29 | 17.84 | 17.91 | 705,466 | -0.42(-2.31%) |
Apr 04, 2014 | 18.55 | 18.57 | 18.32 | 18.33 | 846,044 | -0.06(-0.35%) |
Apr 03, 2014 | 18.30 | 18.44 | 18.27 | 18.40 | 845,991 | +0.08(+0.45%) |
Apr 02, 2014 | 18.03 | 18.35 | 17.98 | 18.31 | 771,018 | +0.29(+1.61%) |
Apr 01, 2014 | 18.10 | 18.32 | 17.98 | 18.02 | 793,857 | -0.04(-0.24%) |
Mar 31, 2014 | 17.75 | 18.12 | 17.75 | 18.07 | 610,990 | +0.39(+2.23%) |
Mar 28, 2014 | 17.66 | 17.73 | 17.62 | 17.67 | 399,881 | +0.08(+0.43%) |
Mar 27, 2014 | 17.81 | 17.92 | 17.45 | 17.60 | 728,362 | -0.23(-1.29%) |
Mar 26, 2014 | 17.61 | 17.91 | 17.55 | 17.83 | 2,413,232 | +0.29(+1.66%) |
Mar 25, 2014 | 17.65 | 17.72 | 17.47 | 17.54 | 2,018,523 | -0.02(-0.12%) |
Mar 24, 2014 | 17.96 | 17.97 | 17.47 | 17.56 | 669,103 | -0.30(-1.67%) |
Mar 21, 2014 | 17.69 | 18.05 | 17.67 | 17.86 | 1,288,158 | +0.16(+0.91%) |
Mar 20, 2014 | 17.78 | 17.78 | 17.57 | 17.69 | 541,212 | -0.07(-0.40%) |
Mar 19, 2014 | 17.65 | 17.98 | 17.64 | 17.77 | 894,305 | +0.09(+0.49%) |
Mar 18, 2014 | 17.46 | 17.69 | 17.39 | 17.68 | 618,129 | +0.25(+1.44%) |
Mar 17, 2014 | 17.39 | 17.67 | 17.37 | 17.43 | 829,569 | +0.10(+0.58%) |
Mar 14, 2014 | 17.59 | 17.63 | 17.27 | 17.33 | 666,964 | -0.34(-1.95%) |
Mar 13, 2014 | 18.03 | 18.03 | 17.59 | 17.67 | 356,455 | -0.28(-1.58%) |
Mar 12, 2014 | 17.71 | 18.01 | 17.60 | 17.96 | 585,249 | +0.18(+0.99%) |
Mar 11, 2014 | 18.15 | 18.15 | 17.70 | 17.78 | 874,956 | -0.35(-1.94%) |
Mar 10, 2014 | 18.30 | 18.31 | 18.03 | 18.13 | 674,259 | -0.16(-0.90%) |
Mar 07, 2014 | 18.46 | 18.55 | 18.23 | 18.30 | 570,751 | -0.13(-0.72%) |
Mar 06, 2014 | 18.80 | 18.83 | 18.41 | 18.43 | 619,330 | -0.26(-1.40%) |
Mar 05, 2014 | 18.54 | 18.71 | 18.41 | 18.69 | 488,807 | +0.17(+0.91%) |
Mar 04, 2014 | 18.32 | 18.57 | 18.29 | 18.52 | 326,110 | +0.31(+1.71%) |
Mar 03, 2014 | 18.16 | 18.25 | 18.02 | 18.21 | 443,647 | -0.20(-1.11%) |
Feb 28, 2014 | 18.26 | 18.50 | 18.25 | 18.41 | 645,264 | +0.16(+0.88%) |
Feb 27, 2014 | 18.37 | 18.55 | 18.20 | 18.25 | 456,614 | -0.08(-0.41%) |
Feb 26, 2014 | 17.91 | 18.38 | 17.88 | 18.33 | 810,499 | +0.48(+2.67%) |
Feb 25, 2014 | 18.16 | 18.16 | 17.82 | 17.85 | 651,513 | -0.30(-1.66%) |
Feb 24, 2014 | 18.03 | 18.20 | 17.83 | 18.15 | 865,034 | +0.33(+1.83%) |
Feb 21, 2014 | 18.05 | 18.12 | 17.82 | 17.83 | 630,875 | -0.22(-1.19%) |
Feb 20, 2014 | 18.00 | 18.09 | 17.94 | 18.04 | 967,987 | +0.10(+0.56%) |
Feb 19, 2014 | 18.21 | 18.21 | 17.89 | 17.94 | 848,250 | -0.33(-1.82%) |
Feb 18, 2014 | 18.80 | 18.83 | 18.19 | 18.27 | 1,227,106 | -0.43(-2.32%) |
Feb 14, 2014 | 18.71 | 18.71 | 18.71 | 18.71 | 913,033 | -0.09(-0.48%) |
Feb 13, 2014 | 18.76 | 18.86 | 18.64 | 18.80 | 579,555 | +0.01(+0.04%) |
Feb 12, 2014 | 18.78 | 18.86 | 18.60 | 18.79 | 921,396 | +0.05(+0.27%) |
Feb 11, 2014 | 18.52 | 18.82 | 18.42 | 18.74 | 817,229 | +0.25(+1.37%) |
Feb 10, 2014 | 18.73 | 18.74 | 18.45 | 18.49 | 556,782 | -0.20(-1.05%) |
Feb 07, 2014 | 18.47 | 18.79 | 18.38 | 18.68 | 1,430,819 | +0.41(+2.23%) |
Feb 06, 2014 | 18.85 | 18.85 | 18.06 | 18.28 | 2,340,517 | -0.47(-2.51%) |
Feb 05, 2014 | 18.63 | 18.92 | 18.32 | 18.75 | 934,282 | +0.17(+0.92%) |
Feb 04, 2014 | 18.72 | 18.77 | 18.46 | 18.58 | 644,268 | -0.03(-0.15%) |