Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.04 | 17.25 | 17.04 | 17.13 | 41,363 | +0.03(+0.18%) |
Apr 29, 2014 | 17.34 | 17.51 | 17.01 | 17.10 | 50,045 | -0.15(-0.87%) |
Apr 28, 2014 | 17.12 | 17.30 | 16.98 | 17.25 | 83,887 | +0.27(+1.59%) |
Apr 25, 2014 | 17.02 | 17.18 | 16.92 | 16.98 | 35,202 | -0.16(-0.93%) |
Apr 24, 2014 | 17.31 | 17.35 | 16.90 | 17.14 | 41,368 | -0.01(-0.06%) |
Apr 23, 2014 | 17.25 | 17.41 | 17.12 | 17.15 | 27,733 | -0.16(-0.92%) |
Apr 22, 2014 | 17.38 | 17.56 | 17.25 | 17.31 | 28,141 | +0.00(+0.00%) |
Apr 21, 2014 | 17.21 | 17.34 | 17.21 | 17.31 | 21,983 | -0.01(-0.06%) |
Apr 17, 2014 | 17.23 | 17.32 | 17.32 | 17.32 | 21,300 | -0.02(-0.12%) |
Apr 16, 2014 | 17.34 | 17.43 | 17.27 | 17.34 | 28,374 | -0.01(-0.06%) |
Apr 15, 2014 | 18.02 | 18.02 | 17.13 | 17.35 | 126,708 | -0.60(-3.34%) |
Apr 14, 2014 | 18.10 | 18.10 | 17.83 | 17.95 | 19,938 | +0.07(+0.39%) |
Apr 11, 2014 | 17.86 | 18.12 | 17.74 | 17.88 | 16,588 | -0.17(-0.94%) |
Apr 10, 2014 | 18.17 | 18.39 | 17.99 | 18.05 | 17,231 | -0.42(-2.27%) |
Apr 09, 2014 | 18.06 | 18.66 | 17.83 | 18.47 | 18,686 | +0.45(+2.50%) |
Apr 08, 2014 | 18.04 | 18.43 | 17.98 | 18.02 | 16,713 | +0.05(+0.28%) |
Apr 07, 2014 | 17.90 | 18.18 | 17.80 | 17.97 | 49,041 | +0.06(+0.34%) |
Apr 04, 2014 | 18.59 | 18.72 | 17.85 | 17.91 | 22,255 | -0.53(-2.87%) |
Apr 03, 2014 | 18.40 | 18.63 | 18.24 | 18.44 | 14,362 | -0.02(-0.11%) |
Apr 02, 2014 | 18.33 | 18.60 | 18.17 | 18.46 | 34,514 | +0.20(+1.10%) |
Apr 01, 2014 | 18.07 | 18.37 | 17.50 | 18.26 | 40,664 | +0.17(+0.94%) |
Mar 31, 2014 | 18.02 | 18.31 | 17.93 | 18.09 | 27,273 | +0.17(+0.95%) |
Mar 28, 2014 | 17.66 | 18.07 | 17.66 | 17.92 | 27,408 | +0.32(+1.82%) |
Mar 27, 2014 | 17.18 | 17.74 | 17.18 | 17.60 | 36,170 | +0.16(+0.92%) |
Mar 26, 2014 | 18.07 | 18.07 | 17.44 | 17.44 | 33,615 | -0.55(-3.06%) |
Mar 25, 2014 | 17.85 | 18.59 | 17.85 | 17.99 | 14,182 | -0.20(-1.10%) |
Mar 24, 2014 | 18.30 | 18.36 | 18.01 | 18.19 | 30,448 | -0.15(-0.82%) |
Mar 21, 2014 | 18.40 | 18.40 | 18.25 | 18.34 | 71,203 | +0.05(+0.27%) |
Mar 20, 2014 | 18.52 | 18.52 | 18.04 | 18.29 | 21,402 | -0.20(-1.08%) |
Mar 19, 2014 | 18.71 | 18.89 | 18.25 | 18.49 | 16,839 | -0.16(-0.86%) |
Mar 18, 2014 | 18.76 | 18.99 | 18.54 | 18.65 | 22,265 | -0.16(-0.85%) |
Mar 17, 2014 | 18.86 | 19.00 | 18.63 | 18.81 | 16,030 | -0.06(-0.32%) |
Mar 14, 2014 | 18.68 | 19.20 | 18.68 | 18.87 | 29,911 | +0.34(+1.83%) |
Mar 13, 2014 | 19.15 | 19.20 | 18.53 | 18.53 | 25,077 | -0.66(-3.44%) |
Mar 12, 2014 | 18.78 | 19.44 | 18.66 | 19.19 | 19,960 | +0.47(+2.51%) |
Mar 11, 2014 | 19.03 | 19.19 | 18.62 | 18.72 | 12,932 | -0.18(-0.95%) |
Mar 10, 2014 | 18.81 | 19.12 | 18.72 | 18.90 | 22,859 | -0.18(-0.94%) |
Mar 07, 2014 | 19.39 | 19.39 | 18.75 | 19.08 | 11,824 | -0.29(-1.50%) |
Mar 06, 2014 | 19.53 | 19.53 | 19.25 | 19.37 | 8,677 | -0.06(-0.31%) |
Mar 05, 2014 | 19.29 | 19.57 | 19.29 | 19.43 | 17,241 | +0.04(+0.21%) |
Mar 04, 2014 | 19.43 | 19.60 | 19.11 | 19.39 | 58,539 | +0.16(+0.83%) |
Mar 03, 2014 | 19.65 | 19.73 | 18.84 | 19.23 | 30,895 | -0.52(-2.63%) |
Feb 28, 2014 | 19.45 | 19.87 | 19.43 | 19.75 | 33,112 | +0.36(+1.86%) |
Feb 27, 2014 | 19.07 | 19.46 | 19.07 | 19.39 | 12,413 | +0.29(+1.52%) |
Feb 26, 2014 | 19.33 | 19.45 | 18.91 | 19.10 | 20,536 | -0.15(-0.78%) |
Feb 25, 2014 | 19.29 | 19.31 | 19.12 | 19.25 | 14,386 | -0.05(-0.26%) |
Feb 24, 2014 | 19.40 | 19.65 | 19.23 | 19.30 | 15,278 | -0.19(-0.97%) |
Feb 21, 2014 | 19.90 | 19.90 | 19.44 | 19.49 | 55,080 | -0.30(-1.52%) |
Feb 20, 2014 | 19.59 | 19.86 | 19.44 | 19.79 | 21,199 | -0.03(-0.15%) |
Feb 19, 2014 | 20.56 | 20.67 | 19.74 | 19.82 | 45,893 | -0.87(-4.20%) |
Feb 18, 2014 | 20.41 | 20.82 | 20.09 | 20.69 | 32,776 | +0.40(+1.97%) |
Feb 14, 2014 | 19.79 | 20.29 | 20.29 | 20.29 | 33,800 | +0.55(+2.79%) |
Feb 13, 2014 | 19.04 | 19.80 | 18.93 | 19.74 | 31,427 | +0.56(+2.92%) |
Feb 12, 2014 | 19.15 | 19.24 | 18.76 | 19.18 | 18,216 | +0.01(+0.05%) |
Feb 11, 2014 | 19.40 | 19.62 | 18.68 | 19.17 | 25,438 | -0.29(-1.49%) |
Feb 10, 2014 | 18.88 | 19.46 | 18.34 | 19.46 | 57,938 | +0.56(+2.96%) |
Feb 07, 2014 | 19.00 | 19.24 | 18.59 | 18.90 | 25,454 | -0.12(-0.63%) |
Feb 06, 2014 | 18.71 | 19.11 | 18.71 | 19.02 | 30,959 | +0.40(+2.15%) |
Feb 05, 2014 | 19.17 | 19.33 | 18.51 | 18.62 | 68,938 | -0.69(-3.57%) |
Feb 04, 2014 | 18.92 | 19.36 | 18.70 | 19.31 | 32,676 | +0.64(+3.43%) |