Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.06 | 18.42 | 18.02 | 18.35 | 1,699,205 | +0.22(+1.20%) |
Apr 29, 2014 | 17.83 | 18.15 | 17.70 | 18.13 | 2,048,438 | +0.39(+2.18%) |
Apr 28, 2014 | 18.09 | 18.09 | 17.66 | 17.74 | 1,935,155 | -0.37(-2.05%) |
Apr 25, 2014 | 18.05 | 18.28 | 17.89 | 18.11 | 1,964,030 | +0.01(+0.04%) |
Apr 24, 2014 | 18.22 | 18.33 | 18.04 | 18.10 | 2,110,610 | +0.04(+0.22%) |
Apr 23, 2014 | 17.79 | 18.12 | 17.72 | 18.06 | 3,700,084 | +0.10(+0.58%) |
Apr 22, 2014 | 17.29 | 17.97 | 17.29 | 17.96 | 3,249,756 | +0.40(+2.29%) |
Apr 21, 2014 | 17.81 | 17.82 | 17.44 | 17.56 | 2,453,636 | -0.23(-1.27%) |
Apr 17, 2014 | 17.86 | 17.78 | 17.78 | 17.78 | 3,237,176 | -0.07(-0.41%) |
Apr 16, 2014 | 18.14 | 18.20 | 17.77 | 17.85 | 2,705,997 | -0.06(-0.31%) |
Apr 15, 2014 | 18.04 | 18.30 | 17.57 | 17.91 | 3,588,004 | -0.43(-2.37%) |
Apr 14, 2014 | 18.20 | 18.59 | 18.10 | 18.35 | 2,283,624 | +0.26(+1.43%) |
Apr 11, 2014 | 18.12 | 18.41 | 17.98 | 18.09 | 2,440,757 | -0.16(-0.88%) |
Apr 10, 2014 | 18.60 | 18.66 | 18.19 | 18.25 | 2,719,911 | -0.50(-2.66%) |
Apr 09, 2014 | 18.93 | 19.01 | 18.50 | 18.75 | 6,912,413 | -0.16(-0.85%) |
Apr 08, 2014 | 18.28 | 19.25 | 18.28 | 18.91 | 7,247,503 | +0.80(+4.40%) |
Apr 07, 2014 | 17.94 | 18.29 | 17.90 | 18.11 | 3,139,812 | +0.19(+1.08%) |
Apr 04, 2014 | 17.93 | 18.25 | 17.85 | 17.92 | 3,609,356 | +0.19(+1.04%) |
Apr 03, 2014 | 17.69 | 17.83 | 17.50 | 17.73 | 3,759,033 | -0.04(-0.23%) |
Apr 02, 2014 | 17.59 | 17.85 | 17.55 | 17.77 | 1,681,064 | +0.21(+1.19%) |
Apr 01, 2014 | 17.57 | 17.67 | 17.39 | 17.56 | 2,721,476 | +0.10(+0.55%) |
Mar 31, 2014 | 17.56 | 17.58 | 17.33 | 17.47 | 2,040,831 | +0.06(+0.37%) |
Mar 28, 2014 | 17.27 | 17.48 | 17.27 | 17.40 | 4,160,865 | +0.35(+2.03%) |
Mar 27, 2014 | 16.99 | 17.33 | 16.98 | 17.06 | 1,809,219 | +0.12(+0.71%) |
Mar 26, 2014 | 17.57 | 17.57 | 16.90 | 16.94 | 2,132,460 | -0.52(-3.00%) |
Mar 25, 2014 | 17.22 | 17.56 | 17.19 | 17.46 | 2,943,356 | +0.61(+3.63%) |
Mar 24, 2014 | 17.05 | 17.14 | 16.74 | 16.85 | 3,053,485 | -0.17(-0.99%) |
Mar 21, 2014 | 16.70 | 17.04 | 16.60 | 17.02 | 3,237,920 | +0.55(+3.33%) |
Mar 20, 2014 | 16.27 | 16.72 | 16.11 | 16.47 | 2,830,388 | -0.06(-0.39%) |
Mar 19, 2014 | 16.75 | 16.89 | 16.42 | 16.53 | 2,481,383 | -0.48(-2.84%) |
Mar 18, 2014 | 16.94 | 17.28 | 16.84 | 17.02 | 1,726,736 | +0.09(+0.52%) |
Mar 17, 2014 | 16.76 | 17.00 | 16.73 | 16.93 | 1,762,994 | +0.31(+1.89%) |
Mar 14, 2014 | 16.56 | 16.79 | 16.48 | 16.61 | 1,331,476 | +0.07(+0.44%) |
Mar 13, 2014 | 16.98 | 16.98 | 16.54 | 16.54 | 1,416,473 | -0.33(-1.96%) |
Mar 12, 2014 | 16.57 | 16.93 | 16.51 | 16.87 | 2,546,374 | +0.19(+1.16%) |
Mar 11, 2014 | 17.34 | 17.35 | 16.64 | 16.68 | 3,333,428 | -0.60(-3.50%) |
Mar 10, 2014 | 17.57 | 17.61 | 17.12 | 17.28 | 3,074,301 | -0.44(-2.50%) |
Mar 07, 2014 | 18.37 | 18.37 | 17.72 | 17.72 | 2,550,268 | -0.80(-4.31%) |
Mar 06, 2014 | 18.12 | 18.73 | 18.06 | 18.52 | 3,057,436 | +0.58(+3.23%) |
Mar 05, 2014 | 17.95 | 17.96 | 17.79 | 17.94 | 1,762,396 | +0.02(+0.09%) |
Mar 04, 2014 | 17.86 | 18.00 | 17.70 | 17.93 | 2,262,209 | +0.25(+1.41%) |
Mar 03, 2014 | 17.77 | 17.85 | 17.48 | 17.68 | 2,549,145 | -0.23(-1.30%) |
Feb 28, 2014 | 18.09 | 18.10 | 17.89 | 17.91 | 1,831,850 | -0.10(-0.58%) |
Feb 27, 2014 | 17.89 | 18.06 | 17.80 | 18.01 | 2,757,386 | +0.14(+0.81%) |
Feb 26, 2014 | 17.85 | 17.96 | 17.76 | 17.87 | 2,429,028 | +0.04(+0.23%) |
Feb 25, 2014 | 18.15 | 18.15 | 17.68 | 17.83 | 4,242,772 | -0.38(-2.08%) |
Feb 24, 2014 | 18.65 | 18.69 | 18.14 | 18.21 | 2,357,028 | -0.46(-2.46%) |
Feb 21, 2014 | 18.77 | 18.85 | 18.37 | 18.67 | 3,649,058 | -0.18(-0.94%) |
Feb 20, 2014 | 18.76 | 18.93 | 18.73 | 18.84 | 2,476,696 | +0.06(+0.30%) |
Feb 19, 2014 | 18.93 | 19.11 | 18.74 | 18.79 | 4,900,027 | -0.27(-1.44%) |
Feb 18, 2014 | 19.35 | 19.39 | 19.01 | 19.06 | 3,076,285 | -0.18(-0.92%) |
Feb 14, 2014 | 19.09 | 19.24 | 19.24 | 19.24 | 4,358,850 | +0.16(+0.84%) |
Feb 13, 2014 | 19.59 | 19.71 | 19.02 | 19.08 | 6,407,268 | -1.35(-6.62%) |
Feb 12, 2014 | 20.66 | 20.66 | 20.25 | 20.43 | 2,323,166 | +0.16(+0.79%) |
Feb 11, 2014 | 20.00 | 20.43 | 19.93 | 20.27 | 2,854,397 | +0.30(+1.49%) |
Feb 10, 2014 | 19.92 | 20.12 | 19.81 | 19.97 | 2,569,999 | +0.04(+0.20%) |
Feb 07, 2014 | 19.84 | 19.97 | 19.59 | 19.93 | 2,252,492 | +0.33(+1.69%) |
Feb 06, 2014 | 19.19 | 19.71 | 19.03 | 19.60 | 1,827,867 | +0.45(+2.36%) |
Feb 05, 2014 | 19.15 | 19.20 | 18.95 | 19.15 | 1,461,335 | -0.02(-0.08%) |
Feb 04, 2014 | 19.13 | 19.34 | 19.00 | 19.17 | 2,557,655 | +0.10(+0.55%) |