Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.93 | 18.93 | 18.44 | 18.77 | 218,912 | -0.17(-0.90%) |
Apr 29, 2014 | 18.99 | 19.21 | 18.45 | 18.94 | 305,697 | -0.01(-0.05%) |
Apr 28, 2014 | 19.33 | 19.84 | 18.69 | 18.95 | 342,705 | -0.37(-1.92%) |
Apr 25, 2014 | 19.00 | 20.00 | 18.82 | 19.32 | 465,710 | +0.50(+2.66%) |
Apr 24, 2014 | 18.45 | 19.03 | 18.29 | 18.82 | 278,339 | +0.43(+2.31%) |
Apr 23, 2014 | 18.58 | 18.58 | 18.05 | 18.39 | 159,528 | -0.07(-0.35%) |
Apr 22, 2014 | 17.56 | 18.50 | 17.36 | 18.46 | 193,434 | +0.94(+5.37%) |
Apr 21, 2014 | 17.36 | 17.72 | 17.20 | 17.52 | 74,177 | +0.14(+0.81%) |
Apr 17, 2014 | 17.41 | 17.38 | 17.38 | 17.38 | 91,200 | -0.04(-0.23%) |
Apr 16, 2014 | 17.43 | 17.54 | 17.03 | 17.42 | 79,386 | +0.10(+0.58%) |
Apr 15, 2014 | 17.24 | 17.42 | 16.60 | 17.32 | 162,798 | +0.09(+0.52%) |
Apr 14, 2014 | 17.60 | 17.60 | 17.02 | 17.23 | 110,768 | -0.13(-0.75%) |
Apr 11, 2014 | 17.28 | 17.59 | 17.23 | 17.36 | 363,914 | -0.07(-0.40%) |
Apr 10, 2014 | 17.94 | 17.94 | 17.32 | 17.43 | 251,454 | -0.59(-3.27%) |
Apr 09, 2014 | 17.64 | 18.11 | 17.40 | 18.02 | 130,215 | +0.49(+2.80%) |
Apr 08, 2014 | 17.39 | 17.80 | 17.18 | 17.53 | 140,787 | +0.11(+0.63%) |
Apr 07, 2014 | 17.32 | 17.63 | 17.03 | 17.42 | 158,338 | -0.05(-0.29%) |
Apr 04, 2014 | 18.08 | 18.25 | 17.17 | 17.47 | 259,577 | -0.43(-2.40%) |
Apr 03, 2014 | 18.14 | 18.23 | 17.78 | 17.90 | 159,572 | -0.28(-1.54%) |
Apr 02, 2014 | 18.19 | 18.25 | 17.87 | 18.18 | 127,514 | +0.01(+0.06%) |
Apr 01, 2014 | 18.25 | 18.38 | 17.95 | 18.17 | 531,928 | +0.00(+0.00%) |
Mar 31, 2014 | 18.17 | 18.49 | 17.72 | 18.17 | 630,072 | +0.18(+1.00%) |
Mar 28, 2014 | 17.88 | 18.14 | 17.52 | 17.99 | 294,653 | +0.11(+0.62%) |
Mar 27, 2014 | 17.65 | 18.08 | 17.21 | 17.88 | 447,923 | +0.29(+1.65%) |
Mar 26, 2014 | 18.23 | 18.24 | 17.28 | 17.59 | 452,985 | -0.55(-3.03%) |
Mar 25, 2014 | 19.03 | 19.34 | 17.95 | 18.14 | 277,399 | -0.73(-3.87%) |
Mar 24, 2014 | 19.76 | 19.76 | 18.43 | 18.87 | 176,848 | -0.83(-4.21%) |
Mar 21, 2014 | 19.97 | 20.28 | 19.63 | 19.70 | 208,854 | -0.24(-1.20%) |
Mar 20, 2014 | 19.45 | 20.21 | 19.01 | 19.94 | 338,833 | +0.46(+2.36%) |
Mar 19, 2014 | 19.29 | 19.59 | 18.83 | 19.48 | 261,752 | +0.13(+0.67%) |
Mar 18, 2014 | 19.20 | 19.46 | 18.67 | 19.35 | 263,075 | +0.16(+0.83%) |
Mar 17, 2014 | 19.24 | 19.36 | 18.97 | 19.19 | 298,485 | +0.15(+0.79%) |
Mar 14, 2014 | 19.13 | 19.25 | 18.54 | 19.04 | 165,647 | -0.16(-0.83%) |
Mar 13, 2014 | 19.60 | 19.79 | 19.05 | 19.20 | 189,740 | -0.39(-1.99%) |
Mar 12, 2014 | 19.27 | 19.63 | 19.07 | 19.59 | 169,130 | +0.07(+0.36%) |
Mar 11, 2014 | 19.64 | 19.86 | 19.16 | 19.52 | 129,571 | -0.26(-1.31%) |
Mar 10, 2014 | 19.79 | 19.83 | 19.50 | 19.78 | 153,155 | -0.01(-0.05%) |
Mar 07, 2014 | 19.92 | 19.92 | 19.39 | 19.79 | 441,858 | +0.03(+0.15%) |
Mar 06, 2014 | 19.63 | 20.03 | 19.19 | 19.76 | 379,202 | +0.05(+0.25%) |
Mar 05, 2014 | 19.89 | 20.43 | 19.45 | 19.71 | 221,257 | -0.29(-1.45%) |
Mar 04, 2014 | 19.62 | 20.75 | 19.62 | 20.00 | 619,816 | +0.64(+3.31%) |
Mar 03, 2014 | 20.03 | 20.03 | 19.10 | 19.36 | 473,808 | -1.03(-5.05%) |
Feb 28, 2014 | 20.82 | 21.22 | 20.24 | 20.39 | 273,442 | -0.41(-1.97%) |
Feb 27, 2014 | 20.94 | 21.00 | 20.13 | 20.80 | 357,810 | -0.29(-1.35%) |
Feb 26, 2014 | 20.98 | 21.41 | 20.25 | 21.09 | 139,760 | +0.16(+0.79%) |
Feb 25, 2014 | 21.30 | 21.32 | 20.55 | 20.92 | 240,187 | -0.43(-2.01%) |
Feb 24, 2014 | 20.79 | 21.78 | 20.79 | 21.35 | 263,223 | +0.11(+0.52%) |
Feb 21, 2014 | 21.95 | 22.12 | 21.16 | 21.24 | 278,201 | -0.68(-3.10%) |
Feb 20, 2014 | 22.14 | 22.62 | 21.86 | 21.92 | 186,339 | -0.26(-1.17%) |
Feb 19, 2014 | 22.46 | 22.57 | 22.12 | 22.18 | 150,041 | -0.28(-1.25%) |
Feb 18, 2014 | 22.22 | 22.50 | 22.09 | 22.46 | 256,829 | +0.22(+0.99%) |
Feb 14, 2014 | 22.15 | 22.24 | 22.24 | 22.24 | 157,000 | -0.16(-0.71%) |
Feb 13, 2014 | 22.49 | 23.07 | 22.20 | 22.40 | 129,910 | -0.34(-1.50%) |
Feb 12, 2014 | 22.96 | 23.27 | 22.64 | 22.74 | 90,630 | -0.23(-1.00%) |
Feb 11, 2014 | 22.95 | 23.29 | 22.88 | 22.97 | 141,828 | -0.09(-0.39%) |
Feb 10, 2014 | 23.04 | 23.37 | 22.75 | 23.06 | 273,463 | -0.95(-3.96%) |
Feb 07, 2014 | 23.82 | 24.06 | 23.15 | 24.01 | 179,077 | +0.31(+1.31%) |
Feb 06, 2014 | 23.01 | 23.93 | 23.01 | 23.70 | 208,978 | +1.80(+8.22%) |
Feb 05, 2014 | 22.59 | 22.61 | 21.56 | 21.90 | 194,282 | -0.76(-3.35%) |
Feb 04, 2014 | 22.47 | 22.85 | 22.28 | 22.66 | 100,952 | +0.24(+1.07%) |