Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.43 | 19.76 | 19.42 | 19.66 | 787,691 | +0.21(+1.09%) |
Apr 29, 2014 | 19.21 | 19.59 | 19.18 | 19.45 | 1,070,955 | +0.31(+1.64%) |
Apr 28, 2014 | 19.19 | 19.22 | 19.00 | 19.14 | 1,264,592 | +0.28(+1.46%) |
Apr 25, 2014 | 18.92 | 18.99 | 18.70 | 18.86 | 295,812 | -0.09(-0.50%) |
Apr 24, 2014 | 19.07 | 19.15 | 18.84 | 18.95 | 445,720 | -0.09(-0.45%) |
Apr 23, 2014 | 19.04 | 19.17 | 18.95 | 19.04 | 502,529 | +0.00(+0.00%) |
Apr 22, 2014 | 19.09 | 19.19 | 19.01 | 19.04 | 421,075 | +0.02(+0.12%) |
Apr 21, 2014 | 18.95 | 19.11 | 18.93 | 19.02 | 222,307 | +0.06(+0.33%) |
Apr 17, 2014 | 18.94 | 18.95 | 18.95 | 18.95 | 1,087,615 | +0.01(+0.04%) |
Apr 16, 2014 | 19.01 | 19.13 | 18.92 | 18.95 | 302,422 | +0.06(+0.29%) |
Apr 15, 2014 | 18.96 | 19.08 | 18.69 | 18.89 | 318,152 | -0.06(-0.29%) |
Apr 14, 2014 | 19.02 | 19.03 | 18.83 | 18.95 | 725,438 | +0.07(+0.38%) |
Apr 11, 2014 | 18.85 | 19.01 | 18.66 | 18.88 | 641,188 | -0.05(-0.25%) |
Apr 10, 2014 | 19.27 | 19.27 | 18.77 | 18.92 | 216,494 | -0.35(-1.80%) |
Apr 09, 2014 | 19.22 | 19.32 | 19.12 | 19.27 | 462,370 | +0.14(+0.74%) |
Apr 08, 2014 | 18.80 | 19.13 | 18.74 | 19.13 | 376,587 | +0.35(+1.89%) |
Apr 07, 2014 | 19.09 | 19.13 | 18.71 | 18.77 | 356,314 | -0.38(-1.97%) |
Apr 04, 2014 | 19.46 | 19.54 | 19.03 | 19.15 | 565,660 | -0.21(-1.10%) |
Apr 03, 2014 | 19.43 | 19.47 | 19.25 | 19.36 | 389,102 | -0.05(-0.24%) |
Apr 02, 2014 | 19.59 | 19.66 | 19.41 | 19.41 | 573,026 | -0.18(-0.92%) |
Apr 01, 2014 | 19.03 | 20.24 | 19.01 | 19.59 | 1,541,759 | +0.61(+3.23%) |
Mar 31, 2014 | 18.99 | 19.01 | 18.74 | 18.98 | 320,484 | +0.06(+0.33%) |
Mar 28, 2014 | 18.62 | 18.97 | 18.55 | 18.92 | 368,009 | +0.39(+2.08%) |
Mar 27, 2014 | 18.30 | 18.64 | 18.17 | 18.53 | 367,006 | +0.26(+1.42%) |
Mar 26, 2014 | 18.47 | 18.47 | 18.21 | 18.27 | 292,940 | -0.09(-0.51%) |
Mar 25, 2014 | 18.45 | 18.53 | 18.27 | 18.36 | 211,108 | +0.01(+0.04%) |
Mar 24, 2014 | 18.66 | 18.73 | 18.29 | 18.36 | 478,191 | -0.26(-1.39%) |
Mar 21, 2014 | 18.46 | 18.69 | 18.46 | 18.62 | 1,277,433 | +0.28(+1.54%) |
Mar 20, 2014 | 18.46 | 18.67 | 18.18 | 18.33 | 1,201,482 | -0.16(-0.85%) |
Mar 19, 2014 | 18.22 | 18.68 | 18.16 | 18.49 | 1,422,789 | +0.29(+1.60%) |
Mar 18, 2014 | 17.92 | 18.22 | 17.89 | 18.20 | 522,107 | +0.27(+1.49%) |
Mar 17, 2014 | 17.67 | 17.94 | 17.67 | 17.93 | 730,999 | +0.32(+1.83%) |
Mar 14, 2014 | 17.56 | 17.74 | 17.56 | 17.61 | 334,102 | +0.02(+0.09%) |
Mar 13, 2014 | 17.72 | 17.72 | 17.54 | 17.59 | 392,740 | -0.04(-0.22%) |
Mar 12, 2014 | 17.58 | 17.70 | 17.35 | 17.63 | 338,658 | -0.03(-0.18%) |
Mar 11, 2014 | 17.43 | 17.83 | 17.34 | 17.66 | 575,274 | +0.24(+1.35%) |
Mar 10, 2014 | 17.57 | 17.57 | 17.29 | 17.43 | 431,971 | -0.13(-0.72%) |
Mar 07, 2014 | 17.83 | 17.89 | 17.44 | 17.55 | 460,014 | -0.30(-1.67%) |
Mar 06, 2014 | 17.92 | 17.93 | 17.77 | 17.85 | 353,659 | +0.01(+0.04%) |
Mar 05, 2014 | 17.92 | 18.07 | 17.80 | 17.85 | 558,102 | -0.08(-0.44%) |
Mar 04, 2014 | 17.72 | 17.99 | 17.55 | 17.92 | 621,132 | +0.35(+2.01%) |
Mar 03, 2014 | 18.40 | 18.62 | 17.24 | 17.57 | 1,350,643 | -0.72(-3.96%) |
Feb 28, 2014 | 18.05 | 18.34 | 18.00 | 18.29 | 1,070,196 | +0.24(+1.31%) |
Feb 27, 2014 | 17.96 | 18.10 | 17.93 | 18.06 | 464,885 | +0.05(+0.31%) |
Feb 26, 2014 | 17.92 | 18.04 | 17.87 | 18.00 | 1,006,060 | +0.16(+0.88%) |
Feb 25, 2014 | 17.70 | 17.92 | 17.67 | 17.85 | 891,840 | +0.16(+0.89%) |
Feb 24, 2014 | 17.62 | 17.74 | 17.57 | 17.69 | 1,082,674 | +0.13(+0.72%) |
Feb 21, 2014 | 17.58 | 17.60 | 17.49 | 17.56 | 430,006 | -0.01(-0.04%) |
Feb 20, 2014 | 17.51 | 17.60 | 17.46 | 17.57 | 581,195 | +0.09(+0.49%) |
Feb 19, 2014 | 17.66 | 17.68 | 17.48 | 17.48 | 515,635 | -0.19(-1.07%) |
Feb 18, 2014 | 17.70 | 17.85 | 17.63 | 17.67 | 895,515 | -0.01(-0.04%) |
Feb 14, 2014 | 18.00 | 17.68 | 17.68 | 17.68 | 582,079 | -0.31(-1.71%) |
Feb 13, 2014 | 17.73 | 17.99 | 17.56 | 17.99 | 682,574 | +0.19(+1.06%) |
Feb 12, 2014 | 17.76 | 17.92 | 17.65 | 17.80 | 339,860 | +0.08(+0.44%) |
Feb 11, 2014 | 17.71 | 17.81 | 17.66 | 17.72 | 468,727 | +0.08(+0.44%) |
Feb 10, 2014 | 17.58 | 17.68 | 17.54 | 17.64 | 324,380 | -0.07(-0.40%) |
Feb 07, 2014 | 17.57 | 17.73 | 17.50 | 17.71 | 805,756 | +0.24(+1.39%) |
Feb 06, 2014 | 17.53 | 17.74 | 17.41 | 17.47 | 850,617 | -0.02(-0.13%) |
Feb 05, 2014 | 17.44 | 17.64 | 17.24 | 17.49 | 803,410 | -0.06(-0.36%) |
Feb 04, 2014 | 17.73 | 17.76 | 17.33 | 17.56 | 1,188,307 | +0.09(+0.49%) |