Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.07 | 19.88 | 19.07 | 19.88 | 4,558 | +1.10(+5.86%) |
Apr 29, 2014 | 18.81 | 18.83 | 18.74 | 18.78 | 855 | -0.32(-1.68%) |
Apr 28, 2014 | 18.98 | 19.10 | 18.77 | 19.10 | 12,216 | +0.13(+0.69%) |
Apr 25, 2014 | 18.98 | 18.98 | 18.73 | 18.97 | 17,282 | -0.53(-2.72%) |
Apr 24, 2014 | 19.51 | 19.51 | 19.35 | 19.50 | 3,230 | -0.50(-2.50%) |
Apr 23, 2014 | 19.79 | 20.25 | 19.79 | 20.00 | 27,380 | +0.19(+0.96%) |
Apr 22, 2014 | 19.82 | 19.82 | 19.81 | 19.81 | 1,113 | -0.05(-0.28%) |
Apr 21, 2014 | 19.90 | 19.90 | 19.85 | 19.86 | 4,316 | -0.21(-1.07%) |
Apr 17, 2014 | 20.08 | 20.08 | 20.08 | 0 | -0.00(-0.00%) | |
Apr 16, 2014 | 20.08 | 20.08 | 20.08 | 20.08 | 1,020 | +0.19(+0.97%) |
Apr 15, 2014 | 19.61 | 19.89 | 19.61 | 19.89 | 1,302 | -0.22(-1.11%) |
Apr 14, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 1,096 | +0.01(+0.05%) |
Apr 11, 2014 | 19.90 | 20.20 | 19.90 | 20.10 | 0 | -0.26(-1.28%) |
Apr 10, 2014 | 20.02 | 20.38 | 20.02 | 20.36 | 1,717 | +0.27(+1.34%) |
Apr 09, 2014 | 19.90 | 20.09 | 19.90 | 20.09 | 3,245 | +0.28(+1.41%) |
Apr 08, 2014 | 19.81 | 19.81 | 19.68 | 19.81 | 6,485 | +0.32(+1.62%) |
Apr 07, 2014 | 19.20 | 19.55 | 19.20 | 19.49 | 8,549 | -0.87(-4.25%) |
Apr 04, 2014 | 20.14 | 20.36 | 20.14 | 20.36 | 0 | +0.44(+2.21%) |
Apr 03, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 1,463 | -0.13(-0.66%) |
Apr 02, 2014 | 20.11 | 20.11 | 20.00 | 20.05 | 2,536 | -0.39(-1.89%) |
Apr 01, 2014 | 20.37 | 20.44 | 20.30 | 20.44 | 2,233 | -0.19(-0.92%) |
Mar 31, 2014 | 20.72 | 20.72 | 20.58 | 20.63 | 2,470 | +0.23(+1.13%) |
Mar 28, 2014 | 20.21 | 20.43 | 20.18 | 20.40 | 0 | -0.16(-0.78%) |
Mar 27, 2014 | 19.57 | 20.56 | 19.57 | 20.56 | 4,924 | +0.86(+4.37%) |
Mar 26, 2014 | 19.41 | 19.83 | 19.41 | 19.70 | 23,098 | +0.48(+2.52%) |
Mar 25, 2014 | 19.03 | 19.53 | 19.03 | 19.21 | 15,745 | +0.30(+1.61%) |
Mar 24, 2014 | 18.61 | 18.91 | 18.61 | 18.91 | 7,108 | +0.01(+0.05%) |
Mar 21, 2014 | 18.50 | 19.12 | 18.49 | 18.90 | 16,832 | -0.20(-1.05%) |
Mar 20, 2014 | 18.99 | 19.10 | 18.82 | 19.10 | 6,765 | -0.41(-2.10%) |
Mar 19, 2014 | 19.05 | 19.51 | 19.03 | 19.51 | 15,743 | +0.51(+2.68%) |
Mar 18, 2014 | 18.77 | 19.09 | 18.70 | 19.00 | 16,950 | +0.21(+1.12%) |
Mar 17, 2014 | 18.58 | 18.79 | 18.58 | 18.79 | 4,728 | +0.23(+1.24%) |
Mar 14, 2014 | 18.26 | 18.75 | 18.25 | 18.56 | 0 | +0.06(+0.32%) |
Mar 13, 2014 | 18.90 | 18.91 | 18.50 | 18.50 | 106,712 | -0.95(-4.88%) |
Mar 12, 2014 | 19.07 | 19.46 | 19.05 | 19.45 | 3,276 | -1.00(-4.89%) |
Mar 11, 2014 | 19.43 | 20.61 | 19.40 | 20.45 | 18,609 | +1.01(+5.20%) |
Mar 10, 2014 | 19.29 | 19.45 | 19.06 | 19.44 | 5,584 | -0.38(-1.92%) |
Mar 07, 2014 | 19.53 | 19.82 | 19.50 | 19.82 | 0 | +0.10(+0.51%) |
Mar 06, 2014 | 19.13 | 19.72 | 19.13 | 19.72 | 3,589 | +0.03(+0.14%) |
Mar 05, 2014 | 19.44 | 20.02 | 19.31 | 19.69 | 9,756 | -0.11(-0.54%) |
Mar 04, 2014 | 19.33 | 19.80 | 19.24 | 19.80 | 20,733 | +1.55(+8.49%) |
Mar 03, 2014 | 17.86 | 18.32 | 17.76 | 18.25 | 67,086 | -1.44(-7.31%) |
Feb 28, 2014 | 19.90 | 19.94 | 19.67 | 19.69 | 0 | -0.38(-1.89%) |
Feb 27, 2014 | 20.00 | 20.07 | 19.92 | 20.07 | 2,857 | -0.18(-0.89%) |
Feb 26, 2014 | 20.40 | 20.40 | 20.24 | 20.25 | 2,925 | -0.25(-1.20%) |
Feb 25, 2014 | 20.49 | 20.50 | 20.49 | 20.50 | 586 | -0.47(-2.26%) |
Feb 21, 2014 | 20.97 | 20.97 | 20.97 | 0 | +0.23(+1.11%) | |
Feb 19, 2014 | 20.74 | 20.74 | 20.74 | 20.74 | 165 | -0.08(-0.39%) |
Feb 18, 2014 | 20.85 | 20.85 | 20.74 | 20.82 | 1,231 | -0.24(-1.14%) |
Feb 14, 2014 | 21.06 | 21.06 | 21.06 | 0 | +0.06(+0.29%) | |
Feb 13, 2014 | 20.68 | 21.00 | 20.68 | 21.00 | 5,011 | -0.31(-1.45%) |
Feb 12, 2014 | 21.34 | 21.36 | 21.31 | 21.31 | 16,656 | +0.01(+0.05%) |
Feb 11, 2014 | 21.15 | 21.38 | 21.15 | 21.30 | 1,937 | +0.29(+1.38%) |
Feb 10, 2014 | 20.85 | 21.09 | 20.85 | 21.01 | 2,798 | +0.05(+0.24%) |
Feb 07, 2014 | 20.74 | 20.96 | 20.74 | 20.96 | 0 | +0.30(+1.45%) |
Feb 06, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 251 | +0.28(+1.37%) |
Feb 05, 2014 | 20.39 | 20.46 | 20.36 | 20.38 | 2,487 | +0.13(+0.64%) |
Feb 04, 2014 | 20.08 | 20.25 | 20.08 | 20.25 | 2,731 | +0.55(+2.79%) |