Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.92 | 20.00 | 19.72 | 19.82 | 65,389 | -0.16(-0.82%) |
Apr 29, 2014 | 20.10 | 20.21 | 19.87 | 19.98 | 33,656 | +0.06(+0.30%) |
Apr 28, 2014 | 19.95 | 20.45 | 19.72 | 19.92 | 50,758 | -0.03(-0.13%) |
Apr 25, 2014 | 19.95 | 20.01 | 19.78 | 19.95 | 36,532 | +0.00(+0.00%) |
Apr 24, 2014 | 20.14 | 20.14 | 19.23 | 19.95 | 30,450 | +0.00(+0.00%) |
Apr 23, 2014 | 19.97 | 19.97 | 19.74 | 19.95 | 39,405 | -0.09(-0.47%) |
Apr 22, 2014 | 19.73 | 20.08 | 19.54 | 20.04 | 58,854 | +0.31(+1.57%) |
Apr 21, 2014 | 19.41 | 19.85 | 19.03 | 19.73 | 109,762 | +0.47(+2.42%) |
Apr 17, 2014 | 18.90 | 19.27 | 19.27 | 19.27 | 39,057 | +0.32(+1.69%) |
Apr 16, 2014 | 18.84 | 19.25 | 17.73 | 18.95 | 35,414 | +0.31(+1.67%) |
Apr 15, 2014 | 18.64 | 18.87 | 18.37 | 18.64 | 12,806 | +0.04(+0.23%) |
Apr 14, 2014 | 18.71 | 18.77 | 18.55 | 18.59 | 32,394 | -0.04(-0.23%) |
Apr 11, 2014 | 18.96 | 18.96 | 18.59 | 18.64 | 32,612 | -0.46(-2.39%) |
Apr 10, 2014 | 19.44 | 19.62 | 19.03 | 19.09 | 38,985 | -0.41(-2.08%) |
Apr 09, 2014 | 18.90 | 19.65 | 18.81 | 19.50 | 42,008 | +0.59(+3.10%) |
Apr 08, 2014 | 18.92 | 18.98 | 18.68 | 18.91 | 24,760 | +0.34(+1.81%) |
Apr 07, 2014 | 18.65 | 18.85 | 18.21 | 18.58 | 41,230 | +0.02(+0.09%) |
Apr 04, 2014 | 19.14 | 19.19 | 18.51 | 18.56 | 75,537 | -0.56(-2.93%) |
Apr 03, 2014 | 19.41 | 19.48 | 19.09 | 19.12 | 20,961 | -0.34(-1.74%) |
Apr 02, 2014 | 19.48 | 19.73 | 19.34 | 19.46 | 40,308 | -0.07(-0.35%) |
Apr 01, 2014 | 19.69 | 19.69 | 19.38 | 19.53 | 51,433 | -0.01(-0.04%) |
Mar 31, 2014 | 19.88 | 19.90 | 19.49 | 19.54 | 57,454 | -0.14(-0.70%) |
Mar 28, 2014 | 19.61 | 19.90 | 19.54 | 19.67 | 24,187 | +0.16(+0.84%) |
Mar 27, 2014 | 19.69 | 19.95 | 19.42 | 19.51 | 68,338 | -0.02(-0.09%) |
Mar 26, 2014 | 19.32 | 19.73 | 18.55 | 19.53 | 79,208 | +0.40(+2.07%) |
Mar 25, 2014 | 19.55 | 19.95 | 19.03 | 19.13 | 48,200 | -0.38(-1.94%) |
Mar 24, 2014 | 19.58 | 20.14 | 19.39 | 19.51 | 43,003 | -0.03(-0.18%) |
Mar 21, 2014 | 20.19 | 20.19 | 19.43 | 19.55 | 83,527 | -0.50(-2.49%) |
Mar 20, 2014 | 20.19 | 20.39 | 19.86 | 20.04 | 27,946 | -0.27(-1.31%) |
Mar 19, 2014 | 20.47 | 20.54 | 19.99 | 20.31 | 45,416 | -0.10(-0.51%) |
Mar 18, 2014 | 19.55 | 20.63 | 19.47 | 20.42 | 32,975 | +0.98(+5.05%) |
Mar 17, 2014 | 19.04 | 19.74 | 19.01 | 19.43 | 30,428 | +0.42(+2.22%) |
Mar 14, 2014 | 18.91 | 19.07 | 18.42 | 19.01 | 31,438 | +0.10(+0.55%) |
Mar 13, 2014 | 19.36 | 19.42 | 18.86 | 18.91 | 65,285 | -0.35(-1.83%) |
Mar 12, 2014 | 19.17 | 19.30 | 18.85 | 19.26 | 17,826 | +0.08(+0.40%) |
Mar 11, 2014 | 19.23 | 19.96 | 18.92 | 19.18 | 49,228 | -0.78(-3.93%) |
Mar 10, 2014 | 19.72 | 20.11 | 19.60 | 19.97 | 28,677 | +0.25(+1.27%) |
Mar 07, 2014 | 19.23 | 20.11 | 19.23 | 19.72 | 30,622 | +0.73(+3.86%) |
Mar 06, 2014 | 18.83 | 19.07 | 18.42 | 18.99 | 20,621 | +0.14(+0.73%) |
Mar 05, 2014 | 18.74 | 18.94 | 18.65 | 18.85 | 22,621 | +0.13(+0.69%) |
Mar 04, 2014 | 18.38 | 19.38 | 18.35 | 18.72 | 60,068 | +0.53(+2.94%) |
Mar 03, 2014 | 18.07 | 18.27 | 18.05 | 18.18 | 31,624 | +0.04(+0.24%) |
Feb 28, 2014 | 18.18 | 18.36 | 18.06 | 18.14 | 45,404 | +0.03(+0.14%) |
Feb 27, 2014 | 18.13 | 18.20 | 18.03 | 18.12 | 28,184 | +0.00(+0.00%) |
Feb 26, 2014 | 18.23 | 18.23 | 17.94 | 18.12 | 46,458 | -0.03(-0.19%) |
Feb 25, 2014 | 18.35 | 18.41 | 18.12 | 18.15 | 17,212 | -0.16(-0.85%) |
Feb 24, 2014 | 18.34 | 18.45 | 18.16 | 18.30 | 36,842 | +0.07(+0.38%) |
Feb 21, 2014 | 18.51 | 18.55 | 18.18 | 18.24 | 59,751 | -0.15(-0.84%) |
Feb 20, 2014 | 18.17 | 18.64 | 18.09 | 18.39 | 33,865 | +0.30(+1.67%) |
Feb 19, 2014 | 18.41 | 18.41 | 18.05 | 18.09 | 33,327 | -0.44(-2.37%) |
Feb 18, 2014 | 18.27 | 18.56 | 18.09 | 18.53 | 27,042 | +0.42(+2.33%) |
Feb 14, 2014 | 18.35 | 18.11 | 18.11 | 18.11 | 28,442 | -0.25(-1.36%) |
Feb 13, 2014 | 18.10 | 18.49 | 17.95 | 18.36 | 43,752 | +0.21(+1.14%) |
Feb 12, 2014 | 18.29 | 18.29 | 18.07 | 18.15 | 77,886 | -0.06(-0.33%) |
Feb 11, 2014 | 18.19 | 18.36 | 18.02 | 18.21 | 32,478 | +0.12(+0.67%) |
Feb 10, 2014 | 17.79 | 18.12 | 17.52 | 18.09 | 47,020 | +0.34(+1.89%) |
Feb 07, 2014 | 17.69 | 18.21 | 17.48 | 17.75 | 38,113 | +0.09(+0.49%) |
Feb 06, 2014 | 17.96 | 18.29 | 17.55 | 17.67 | 39,798 | -0.16(-0.92%) |
Feb 05, 2014 | 18.12 | 18.18 | 17.44 | 17.83 | 56,962 | -0.36(-1.99%) |
Feb 04, 2014 | 17.93 | 18.60 | 17.74 | 18.19 | 30,440 | +0.27(+1.49%) |