Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.97 | 22.83 | 21.85 | 22.34 | 238,394 | +0.48(+2.17%) |
Apr 29, 2014 | 21.87 | 22.34 | 21.52 | 21.86 | 80,837 | +0.16(+0.76%) |
Apr 28, 2014 | 22.09 | 22.30 | 21.45 | 21.70 | 230,244 | -0.27(-1.23%) |
Apr 25, 2014 | 21.85 | 22.29 | 21.78 | 21.97 | 87,905 | +0.03(+0.15%) |
Apr 24, 2014 | 21.74 | 22.08 | 21.43 | 21.93 | 175,650 | +0.25(+1.13%) |
Apr 23, 2014 | 21.27 | 21.94 | 21.14 | 21.69 | 163,748 | +0.32(+1.50%) |
Apr 22, 2014 | 20.97 | 21.54 | 20.77 | 21.37 | 110,274 | +0.53(+2.56%) |
Apr 21, 2014 | 20.47 | 21.05 | 20.27 | 20.84 | 31,080 | +0.33(+1.60%) |
Apr 17, 2014 | 20.55 | 20.51 | 20.51 | 20.51 | 56,366 | -0.12(-0.60%) |
Apr 16, 2014 | 19.65 | 20.79 | 19.43 | 20.63 | 55,141 | +1.15(+5.89%) |
Apr 15, 2014 | 19.59 | 19.59 | 19.28 | 19.48 | 64,996 | -0.10(-0.50%) |
Apr 14, 2014 | 20.40 | 20.40 | 19.38 | 19.58 | 102,289 | -0.61(-3.04%) |
Apr 11, 2014 | 20.01 | 20.50 | 20.01 | 20.20 | 59,641 | -0.02(-0.12%) |
Apr 10, 2014 | 20.61 | 20.66 | 20.07 | 20.22 | 60,350 | -0.36(-1.75%) |
Apr 09, 2014 | 20.62 | 20.74 | 20.47 | 20.58 | 41,142 | +0.09(+0.44%) |
Apr 08, 2014 | 20.74 | 20.75 | 20.41 | 20.49 | 44,842 | -0.06(-0.28%) |
Apr 07, 2014 | 20.60 | 20.74 | 20.37 | 20.55 | 66,147 | -0.05(-0.24%) |
Apr 04, 2014 | 21.29 | 21.30 | 20.34 | 20.60 | 70,452 | -0.48(-2.26%) |
Apr 03, 2014 | 21.46 | 21.46 | 20.81 | 21.07 | 26,973 | -0.35(-1.64%) |
Apr 02, 2014 | 21.39 | 21.50 | 21.24 | 21.43 | 53,244 | +0.05(+0.23%) |
Apr 01, 2014 | 20.53 | 21.57 | 20.39 | 21.38 | 74,012 | +0.81(+3.95%) |
Mar 31, 2014 | 20.54 | 20.93 | 20.34 | 20.56 | 129,059 | +0.22(+1.09%) |
Mar 28, 2014 | 20.34 | 21.22 | 20.25 | 20.34 | 84,828 | -0.01(-0.04%) |
Mar 27, 2014 | 20.44 | 20.49 | 20.08 | 20.35 | 30,674 | -0.13(-0.64%) |
Mar 26, 2014 | 21.11 | 21.13 | 20.34 | 20.48 | 68,707 | -0.57(-2.73%) |
Mar 25, 2014 | 20.95 | 21.68 | 20.90 | 21.06 | 110,279 | +0.18(+0.86%) |
Mar 24, 2014 | 20.72 | 20.96 | 20.51 | 20.88 | 90,573 | +0.13(+0.63%) |
Mar 21, 2014 | 20.70 | 21.02 | 20.37 | 20.74 | 94,861 | +0.18(+0.88%) |
Mar 20, 2014 | 20.57 | 20.74 | 20.41 | 20.56 | 55,522 | -0.02(-0.12%) |
Mar 19, 2014 | 21.10 | 21.10 | 20.34 | 20.59 | 75,417 | -0.31(-1.49%) |
Mar 18, 2014 | 20.62 | 21.18 | 20.49 | 20.90 | 103,730 | -0.02(-0.08%) |
Mar 17, 2014 | 20.84 | 20.99 | 20.63 | 20.92 | 93,134 | +0.25(+1.23%) |
Mar 14, 2014 | 21.27 | 21.57 | 20.53 | 20.66 | 61,847 | -0.72(-3.37%) |
Mar 13, 2014 | 21.05 | 21.48 | 20.85 | 21.38 | 128,147 | +0.33(+1.56%) |
Mar 12, 2014 | 20.56 | 21.06 | 20.32 | 21.06 | 92,758 | +0.43(+2.07%) |
Mar 11, 2014 | 21.23 | 21.34 | 20.52 | 20.63 | 75,195 | -0.52(-2.44%) |
Mar 10, 2014 | 21.21 | 21.65 | 21.08 | 21.15 | 150,482 | +0.01(+0.04%) |
Mar 07, 2014 | 21.10 | 21.47 | 20.87 | 21.14 | 88,124 | +0.23(+1.10%) |
Mar 06, 2014 | 21.02 | 21.20 | 20.65 | 20.91 | 53,026 | +0.00(+0.00%) |
Mar 05, 2014 | 21.56 | 21.76 | 20.43 | 20.91 | 143,386 | -0.70(-3.26%) |
Mar 04, 2014 | 20.64 | 21.76 | 20.53 | 21.61 | 207,978 | +1.01(+4.89%) |
Mar 03, 2014 | 20.87 | 20.87 | 20.06 | 20.61 | 125,673 | -0.34(-1.64%) |
Feb 28, 2014 | 20.76 | 21.11 | 20.48 | 20.95 | 197,194 | +0.27(+1.31%) |
Feb 27, 2014 | 20.93 | 21.08 | 20.52 | 20.68 | 81,237 | -0.25(-1.18%) |
Feb 26, 2014 | 20.67 | 21.02 | 20.20 | 20.93 | 128,998 | +0.44(+2.16%) |
Feb 25, 2014 | 21.11 | 21.48 | 20.38 | 20.48 | 119,416 | -0.49(-2.34%) |
Feb 24, 2014 | 20.38 | 21.64 | 20.38 | 20.97 | 250,571 | +0.33(+1.59%) |
Feb 21, 2014 | 20.21 | 20.70 | 20.19 | 20.65 | 159,470 | +0.61(+3.03%) |
Feb 20, 2014 | 19.55 | 20.78 | 19.55 | 20.04 | 140,580 | +0.55(+2.82%) |
Feb 19, 2014 | 19.26 | 19.67 | 19.13 | 19.49 | 82,329 | +0.22(+1.15%) |
Feb 18, 2014 | 18.32 | 19.31 | 18.32 | 19.27 | 99,313 | +0.92(+5.00%) |
Feb 14, 2014 | 18.38 | 18.35 | 18.35 | 18.35 | 87,966 | +0.00(+0.00%) |
Feb 13, 2014 | 18.20 | 18.53 | 17.86 | 18.35 | 196,801 | -0.02(-0.13%) |
Feb 12, 2014 | 18.69 | 18.69 | 18.27 | 18.38 | 112,181 | -0.24(-1.28%) |
Feb 11, 2014 | 17.97 | 18.68 | 17.87 | 18.61 | 74,199 | +0.75(+4.22%) |
Feb 10, 2014 | 17.45 | 17.95 | 17.45 | 17.86 | 54,240 | +0.31(+1.78%) |
Feb 07, 2014 | 17.71 | 17.74 | 17.25 | 17.55 | 232,754 | -0.02(-0.14%) |
Feb 06, 2014 | 17.34 | 18.00 | 17.18 | 17.57 | 154,704 | +0.30(+1.71%) |
Feb 05, 2014 | 17.81 | 18.24 | 17.20 | 17.28 | 211,000 | -0.56(-3.12%) |
Feb 04, 2014 | 17.79 | 18.01 | 17.55 | 17.84 | 301,764 | +0.19(+1.07%) |