Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.75 | 18.92 | 18.66 | 18.89 | 17,535,806 | +0.15(+0.79%) |
Apr 29, 2014 | 18.75 | 18.92 | 18.69 | 18.75 | 11,157,270 | +0.05(+0.29%) |
Apr 28, 2014 | 18.64 | 18.71 | 18.54 | 18.69 | 7,027,891 | +0.16(+0.84%) |
Apr 25, 2014 | 18.59 | 18.64 | 18.38 | 18.54 | 6,547,970 | -0.12(-0.63%) |
Apr 24, 2014 | 18.58 | 18.81 | 18.47 | 18.65 | 10,726,342 | +0.19(+1.06%) |
Apr 23, 2014 | 18.88 | 18.88 | 18.39 | 18.46 | 5,382,206 | -0.05(-0.29%) |
Apr 22, 2014 | 18.59 | 18.62 | 18.47 | 18.51 | 3,312,336 | -0.06(-0.34%) |
Apr 21, 2014 | 18.42 | 18.69 | 18.32 | 18.57 | 2,201,260 | -0.09(-0.50%) |
Apr 17, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 2,743,213 | -0.02(-0.13%) |
Apr 16, 2014 | 18.71 | 18.73 | 18.62 | 18.69 | 3,671,825 | +0.12(+0.67%) |
Apr 15, 2014 | 18.56 | 18.64 | 18.43 | 18.57 | 4,001,181 | -0.07(-0.38%) |
Apr 14, 2014 | 18.60 | 18.64 | 18.23 | 18.64 | 6,138,905 | +0.20(+1.10%) |
Apr 11, 2014 | 18.47 | 18.53 | 18.36 | 18.43 | 4,410,493 | -0.12(-0.63%) |
Apr 10, 2014 | 18.76 | 18.99 | 18.55 | 18.55 | 4,093,163 | -0.19(-1.04%) |
Apr 09, 2014 | 18.92 | 19.04 | 18.71 | 18.75 | 6,503,147 | -0.08(-0.41%) |
Apr 08, 2014 | 18.75 | 18.90 | 18.68 | 18.82 | 3,250,549 | +0.04(+0.21%) |
Apr 07, 2014 | 18.92 | 19.00 | 18.76 | 18.78 | 4,738,106 | -0.12(-0.66%) |
Apr 04, 2014 | 19.15 | 19.21 | 18.90 | 18.91 | 3,318,142 | -0.18(-0.94%) |
Apr 03, 2014 | 18.86 | 19.10 | 18.82 | 19.09 | 4,383,141 | +0.30(+1.62%) |
Apr 02, 2014 | 18.82 | 18.92 | 18.74 | 18.78 | 4,213,739 | +0.02(+0.08%) |
Apr 01, 2014 | 18.95 | 19.00 | 18.68 | 18.77 | 2,945,831 | -0.10(-0.54%) |
Mar 31, 2014 | 18.75 | 18.89 | 18.70 | 18.87 | 6,218,944 | +0.19(+1.00%) |
Mar 28, 2014 | 18.59 | 18.82 | 18.54 | 18.68 | 5,004,107 | +0.16(+0.88%) |
Mar 27, 2014 | 18.57 | 18.64 | 18.47 | 18.52 | 3,817,592 | -0.10(-0.54%) |
Mar 26, 2014 | 18.93 | 18.96 | 18.61 | 18.62 | 5,613,401 | -0.20(-1.08%) |
Mar 25, 2014 | 18.82 | 18.93 | 18.75 | 18.82 | 2,369,678 | +0.04(+0.21%) |
Mar 24, 2014 | 18.93 | 18.98 | 18.72 | 18.78 | 4,244,093 | -0.09(-0.45%) |
Mar 21, 2014 | 19.24 | 19.39 | 18.82 | 18.87 | 6,764,203 | +0.31(+1.68%) |
Mar 20, 2014 | 18.22 | 18.61 | 18.19 | 18.56 | 3,780,711 | +0.30(+1.62%) |
Mar 19, 2014 | 18.43 | 18.45 | 18.18 | 18.26 | 3,182,813 | -0.16(-0.89%) |
Mar 18, 2014 | 18.46 | 18.57 | 18.42 | 18.43 | 2,275,527 | -0.06(-0.34%) |
Mar 17, 2014 | 18.54 | 18.58 | 18.36 | 18.49 | 3,277,727 | +0.02(+0.13%) |
Mar 14, 2014 | 18.22 | 18.59 | 18.18 | 18.47 | 7,013,333 | +0.23(+1.28%) |
Mar 13, 2014 | 18.39 | 18.43 | 18.04 | 18.23 | 8,867,238 | -0.14(-0.76%) |
Mar 12, 2014 | 18.68 | 18.74 | 18.36 | 18.37 | 7,247,739 | -0.73(-3.83%) |
Mar 11, 2014 | 19.12 | 19.17 | 18.96 | 19.10 | 3,075,537 | +0.02(+0.08%) |
Mar 10, 2014 | 19.00 | 19.14 | 19.00 | 19.09 | 4,093,621 | +0.04(+0.20%) |
Mar 07, 2014 | 19.14 | 19.14 | 18.87 | 19.05 | 2,964,053 | +0.00(+0.00%) |
Mar 06, 2014 | 18.94 | 19.14 | 18.92 | 19.05 | 2,414,138 | +0.12(+0.62%) |
Mar 05, 2014 | 18.85 | 18.96 | 18.78 | 18.93 | 4,522,723 | +0.06(+0.33%) |
Mar 04, 2014 | 19.00 | 19.04 | 18.77 | 18.87 | 4,455,164 | +0.08(+0.41%) |
Mar 03, 2014 | 18.95 | 18.96 | 18.73 | 18.79 | 4,353,991 | -0.29(-1.51%) |
Feb 28, 2014 | 18.86 | 19.16 | 18.80 | 19.08 | 7,088,404 | +0.24(+1.28%) |
Feb 27, 2014 | 18.59 | 18.85 | 18.54 | 18.84 | 3,648,768 | +0.22(+1.17%) |
Feb 26, 2014 | 18.52 | 18.77 | 18.51 | 18.62 | 4,707,956 | +0.16(+0.84%) |
Feb 25, 2014 | 18.53 | 18.57 | 18.40 | 18.47 | 5,658,816 | -0.05(-0.25%) |
Feb 24, 2014 | 18.63 | 18.64 | 18.51 | 18.51 | 5,630,880 | -0.12(-0.67%) |
Feb 21, 2014 | 18.69 | 18.79 | 18.54 | 18.64 | 6,175,223 | -0.04(-0.21%) |
Feb 20, 2014 | 18.53 | 18.74 | 18.38 | 18.68 | 6,455,404 | +0.17(+0.93%) |
Feb 19, 2014 | 18.49 | 18.66 | 18.47 | 18.50 | 3,783,709 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.75 | 18.53 | 18.60 | 3,255,588 | -0.09(-0.46%) |
Feb 14, 2014 | 18.54 | 18.68 | 18.68 | 18.68 | 2,925,983 | +0.10(+0.55%) |
Feb 13, 2014 | 18.25 | 18.65 | 18.25 | 18.58 | 4,948,705 | +0.23(+1.23%) |
Feb 12, 2014 | 18.21 | 18.37 | 18.16 | 18.36 | 4,722,677 | +0.05(+0.30%) |
Feb 11, 2014 | 18.05 | 18.40 | 18.04 | 18.30 | 3,448,151 | +0.24(+1.34%) |
Feb 10, 2014 | 17.98 | 18.10 | 17.93 | 18.06 | 3,543,873 | +0.04(+0.22%) |
Feb 07, 2014 | 17.98 | 18.08 | 17.87 | 18.02 | 4,029,772 | +0.18(+1.00%) |
Feb 06, 2014 | 17.65 | 17.86 | 17.58 | 17.84 | 3,841,359 | +0.23(+1.33%) |
Feb 05, 2014 | 17.58 | 17.80 | 17.58 | 17.61 | 4,468,088 | -0.02(-0.09%) |
Feb 04, 2014 | 17.68 | 17.76 | 17.55 | 17.62 | 3,496,133 | +0.02(+0.13%) |