Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.15 | 19.30 | 19.01 | 19.22 | 82,814 | -0.03(-0.17%) |
Apr 29, 2014 | 19.60 | 19.68 | 19.19 | 19.25 | 51,088 | -0.16(-0.83%) |
Apr 28, 2014 | 19.31 | 19.49 | 19.21 | 19.41 | 88,969 | +0.19(+1.00%) |
Apr 25, 2014 | 19.30 | 19.45 | 19.17 | 19.22 | 97,328 | -0.15(-0.80%) |
Apr 24, 2014 | 19.40 | 19.49 | 19.30 | 19.37 | 88,882 | +0.12(+0.60%) |
Apr 23, 2014 | 19.32 | 19.40 | 19.11 | 19.26 | 77,065 | -0.06(-0.30%) |
Apr 22, 2014 | 19.01 | 19.37 | 19.01 | 19.31 | 71,177 | +0.24(+1.25%) |
Apr 21, 2014 | 19.21 | 19.24 | 17.10 | 19.08 | 247,396 | -0.07(-0.37%) |
Apr 17, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 73,361 | -0.08(-0.44%) |
Apr 16, 2014 | 19.22 | 19.31 | 19.10 | 19.23 | 56,166 | +0.10(+0.54%) |
Apr 15, 2014 | 19.01 | 19.23 | 18.89 | 19.13 | 106,329 | +0.12(+0.64%) |
Apr 14, 2014 | 19.30 | 19.36 | 18.89 | 19.01 | 94,846 | -0.12(-0.61%) |
Apr 11, 2014 | 19.25 | 19.38 | 18.99 | 19.12 | 136,716 | -0.25(-1.30%) |
Apr 10, 2014 | 19.61 | 19.83 | 19.31 | 19.37 | 93,203 | -0.22(-1.12%) |
Apr 09, 2014 | 19.60 | 19.64 | 19.43 | 19.59 | 77,752 | -0.02(-0.10%) |
Apr 08, 2014 | 19.61 | 19.76 | 19.39 | 19.61 | 94,507 | +0.06(+0.33%) |
Apr 07, 2014 | 19.75 | 19.89 | 19.50 | 19.55 | 98,435 | -0.23(-1.17%) |
Apr 04, 2014 | 19.92 | 19.98 | 19.68 | 19.78 | 75,682 | -0.12(-0.58%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.77 | 19.89 | 69,632 | -0.17(-0.87%) |
Apr 02, 2014 | 19.84 | 20.11 | 19.67 | 20.07 | 67,130 | +0.23(+1.17%) |
Apr 01, 2014 | 19.57 | 19.85 | 19.39 | 19.84 | 97,822 | +0.27(+1.38%) |
Mar 31, 2014 | 19.46 | 19.69 | 19.28 | 19.57 | 90,227 | +0.17(+0.86%) |
Mar 28, 2014 | 19.46 | 19.62 | 19.33 | 19.40 | 52,357 | -0.02(-0.10%) |
Mar 27, 2014 | 19.41 | 19.58 | 19.26 | 19.42 | 83,150 | +0.10(+0.50%) |
Mar 26, 2014 | 19.90 | 19.97 | 19.30 | 19.32 | 99,162 | -0.46(-2.31%) |
Mar 25, 2014 | 19.99 | 20.11 | 19.69 | 19.78 | 75,950 | -0.08(-0.42%) |
Mar 24, 2014 | 20.08 | 20.15 | 19.64 | 19.86 | 79,149 | -0.12(-0.60%) |
Mar 21, 2014 | 19.77 | 20.13 | 19.77 | 19.98 | 141,285 | +0.32(+1.65%) |
Mar 20, 2014 | 19.66 | 19.72 | 19.46 | 19.66 | 54,869 | -0.01(-0.03%) |
Mar 19, 2014 | 19.94 | 20.02 | 19.54 | 19.66 | 61,257 | -0.34(-1.71%) |
Mar 18, 2014 | 19.75 | 20.02 | 19.61 | 20.01 | 73,587 | +0.24(+1.22%) |
Mar 17, 2014 | 19.70 | 19.94 | 19.70 | 19.77 | 68,199 | +0.11(+0.55%) |
Mar 14, 2014 | 19.32 | 19.67 | 19.32 | 19.66 | 58,162 | +0.33(+1.71%) |
Mar 13, 2014 | 19.46 | 19.49 | 19.21 | 19.33 | 74,907 | -0.05(-0.26%) |
Mar 12, 2014 | 19.34 | 19.60 | 19.34 | 19.38 | 111,023 | -0.01(-0.03%) |
Mar 11, 2014 | 19.35 | 19.47 | 19.24 | 19.38 | 45,859 | +0.06(+0.30%) |
Mar 10, 2014 | 19.44 | 19.58 | 19.30 | 19.33 | 73,694 | -0.13(-0.65%) |
Mar 07, 2014 | 19.63 | 19.66 | 19.31 | 19.45 | 98,504 | -0.13(-0.68%) |
Mar 06, 2014 | 20.03 | 20.10 | 19.52 | 19.59 | 169,694 | -0.48(-2.37%) |
Mar 05, 2014 | 20.12 | 20.27 | 19.95 | 20.06 | 83,461 | -0.03(-0.13%) |
Mar 04, 2014 | 19.83 | 20.29 | 19.80 | 20.09 | 159,443 | +0.40(+2.03%) |
Mar 03, 2014 | 19.45 | 19.70 | 19.23 | 19.69 | 82,097 | +0.19(+0.98%) |
Feb 28, 2014 | 19.61 | 19.66 | 19.42 | 19.50 | 136,134 | -0.05(-0.26%) |
Feb 27, 2014 | 19.47 | 19.57 | 19.31 | 19.55 | 70,349 | +0.08(+0.39%) |
Feb 26, 2014 | 19.49 | 19.63 | 19.31 | 19.47 | 101,314 | +0.06(+0.29%) |
Feb 25, 2014 | 19.40 | 19.52 | 19.24 | 19.42 | 86,078 | +0.02(+0.10%) |
Feb 24, 2014 | 19.35 | 19.58 | 19.28 | 19.40 | 81,703 | +0.01(+0.03%) |
Feb 21, 2014 | 19.19 | 19.43 | 19.10 | 19.39 | 105,813 | +0.27(+1.39%) |
Feb 20, 2014 | 19.01 | 19.16 | 19.01 | 19.12 | 62,384 | +0.16(+0.87%) |
Feb 19, 2014 | 19.03 | 19.35 | 18.71 | 18.96 | 140,087 | -0.10(-0.50%) |
Feb 18, 2014 | 18.93 | 19.10 | 18.79 | 19.05 | 74,314 | +0.20(+1.08%) |
Feb 14, 2014 | 18.80 | 18.85 | 18.85 | 18.85 | 43,196 | +0.06(+0.30%) |
Feb 13, 2014 | 18.52 | 18.90 | 18.43 | 18.79 | 69,029 | +0.19(+1.02%) |
Feb 12, 2014 | 18.60 | 18.60 | 18.39 | 18.60 | 62,892 | +0.06(+0.31%) |
Feb 11, 2014 | 18.25 | 18.64 | 18.18 | 18.55 | 152,581 | +0.31(+1.70%) |
Feb 10, 2014 | 18.15 | 18.27 | 18.01 | 18.24 | 60,407 | +0.11(+0.63%) |
Feb 07, 2014 | 18.00 | 18.24 | 17.95 | 18.12 | 123,249 | +0.15(+0.81%) |
Feb 06, 2014 | 17.93 | 18.11 | 17.82 | 17.98 | 102,190 | +0.07(+0.39%) |
Feb 05, 2014 | 18.03 | 18.03 | 17.89 | 17.91 | 74,366 | -0.18(-0.98%) |
Feb 04, 2014 | 17.94 | 18.29 | 17.81 | 18.08 | 112,705 | +0.22(+1.21%) |