Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.82 | 17.84 | 17.47 | 17.61 | 15,684 | -0.15(-0.83%) |
Apr 29, 2014 | 18.03 | 18.17 | 17.61 | 17.75 | 11,821 | -0.17(-0.94%) |
Apr 28, 2014 | 17.70 | 17.92 | 17.56 | 17.92 | 8,271 | +0.34(+1.92%) |
Apr 25, 2014 | 18.27 | 18.27 | 17.57 | 17.59 | 16,744 | -0.70(-3.84%) |
Apr 24, 2014 | 18.69 | 18.90 | 18.24 | 18.29 | 10,088 | -0.26(-1.40%) |
Apr 23, 2014 | 19.03 | 19.12 | 18.46 | 18.55 | 8,239 | -0.47(-2.47%) |
Apr 22, 2014 | 18.80 | 19.12 | 18.79 | 19.02 | 7,871 | +0.34(+1.80%) |
Apr 21, 2014 | 18.98 | 18.99 | 18.53 | 18.68 | 5,218 | +0.22(+1.22%) |
Apr 17, 2014 | 18.23 | 18.46 | 18.46 | 18.46 | 10,402 | +0.22(+1.23%) |
Apr 16, 2014 | 18.39 | 18.49 | 18.15 | 18.23 | 45,323 | -0.03(-0.15%) |
Apr 15, 2014 | 18.15 | 18.41 | 17.90 | 18.26 | 13,750 | +0.25(+1.36%) |
Apr 14, 2014 | 17.94 | 18.44 | 17.94 | 18.01 | 10,691 | +0.15(+0.86%) |
Apr 11, 2014 | 17.69 | 18.25 | 17.63 | 17.86 | 25,419 | -0.05(-0.27%) |
Apr 10, 2014 | 17.85 | 18.04 | 17.73 | 17.91 | 21,147 | -0.08(-0.47%) |
Apr 09, 2014 | 17.88 | 18.15 | 17.82 | 17.99 | 10,070 | +0.10(+0.55%) |
Apr 08, 2014 | 17.63 | 18.08 | 17.57 | 17.90 | 20,288 | +0.33(+1.88%) |
Apr 07, 2014 | 17.93 | 17.96 | 17.48 | 17.57 | 20,483 | -0.36(-2.04%) |
Apr 04, 2014 | 18.65 | 18.93 | 17.83 | 17.93 | 23,306 | -0.58(-3.15%) |
Apr 03, 2014 | 18.86 | 18.88 | 18.30 | 18.51 | 7,509 | -0.43(-2.26%) |
Apr 02, 2014 | 18.64 | 18.97 | 18.59 | 18.94 | 5,793 | +0.41(+2.20%) |
Apr 01, 2014 | 18.96 | 19.16 | 18.08 | 18.53 | 29,114 | -0.43(-2.26%) |
Mar 31, 2014 | 19.18 | 19.61 | 18.88 | 18.96 | 40,416 | -0.18(-0.95%) |
Mar 28, 2014 | 19.19 | 19.52 | 19.14 | 19.14 | 6,197 | -0.05(-0.26%) |
Mar 27, 2014 | 19.34 | 19.44 | 18.97 | 19.19 | 9,939 | -0.29(-1.48%) |
Mar 26, 2014 | 20.10 | 20.10 | 19.47 | 19.48 | 21,593 | -0.44(-2.22%) |
Mar 25, 2014 | 19.86 | 19.93 | 19.75 | 19.92 | 4,846 | +0.18(+0.89%) |
Mar 24, 2014 | 19.86 | 19.90 | 19.45 | 19.75 | 14,164 | -0.06(-0.32%) |
Mar 21, 2014 | 19.92 | 19.92 | 19.66 | 19.81 | 16,330 | -0.11(-0.56%) |
Mar 20, 2014 | 19.54 | 19.92 | 19.42 | 19.92 | 9,181 | +0.41(+2.09%) |
Mar 19, 2014 | 19.64 | 19.85 | 19.31 | 19.52 | 20,626 | -0.31(-1.56%) |
Mar 18, 2014 | 19.66 | 19.82 | 19.64 | 19.82 | 6,224 | +0.22(+1.11%) |
Mar 17, 2014 | 19.87 | 19.92 | 19.50 | 19.61 | 12,180 | -0.06(-0.29%) |
Mar 14, 2014 | 19.68 | 19.92 | 19.44 | 19.66 | 16,857 | +0.00(+0.00%) |
Mar 13, 2014 | 19.91 | 19.91 | 19.66 | 19.66 | 5,377 | -0.01(-0.04%) |
Mar 12, 2014 | 19.22 | 19.78 | 19.22 | 19.67 | 14,060 | +0.29(+1.47%) |
Mar 11, 2014 | 19.73 | 19.73 | 19.05 | 19.38 | 10,252 | -0.40(-2.01%) |
Mar 10, 2014 | 19.04 | 19.86 | 18.85 | 19.78 | 13,875 | +0.72(+3.77%) |
Mar 07, 2014 | 18.95 | 19.20 | 18.69 | 19.06 | 14,298 | +0.24(+1.26%) |
Mar 06, 2014 | 18.76 | 18.85 | 18.36 | 18.83 | 17,086 | +0.04(+0.22%) |
Mar 05, 2014 | 18.38 | 18.95 | 18.37 | 18.79 | 16,185 | +0.29(+1.58%) |
Mar 04, 2014 | 18.00 | 18.55 | 18.00 | 18.49 | 29,205 | +0.61(+3.43%) |
Mar 03, 2014 | 18.16 | 18.19 | 17.82 | 17.88 | 10,946 | -0.52(-2.81%) |
Feb 28, 2014 | 18.39 | 18.72 | 18.19 | 18.39 | 14,781 | +0.03(+0.15%) |
Feb 27, 2014 | 18.30 | 18.44 | 18.11 | 18.37 | 17,755 | +0.03(+0.19%) |
Feb 26, 2014 | 18.61 | 18.67 | 18.28 | 18.33 | 5,284 | -0.17(-0.94%) |
Feb 25, 2014 | 18.37 | 19.04 | 18.34 | 18.51 | 10,106 | -0.01(-0.04%) |
Feb 24, 2014 | 18.38 | 18.89 | 18.06 | 18.51 | 9,919 | +0.45(+2.51%) |
Feb 21, 2014 | 18.18 | 18.35 | 17.98 | 18.06 | 16,564 | +0.01(+0.04%) |
Feb 20, 2014 | 17.79 | 18.23 | 17.79 | 18.05 | 6,406 | +0.26(+1.49%) |
Feb 19, 2014 | 17.92 | 18.51 | 17.79 | 17.79 | 22,540 | -0.13(-0.74%) |
Feb 18, 2014 | 17.76 | 18.34 | 17.64 | 17.92 | 21,101 | +0.03(+0.16%) |
Feb 14, 2014 | 18.07 | 17.89 | 17.89 | 17.89 | 13,480 | -0.20(-1.08%) |
Feb 13, 2014 | 17.48 | 18.32 | 17.48 | 18.09 | 7,477 | +0.43(+2.41%) |
Feb 12, 2014 | 18.08 | 18.08 | 17.52 | 17.66 | 19,884 | -0.31(-1.75%) |
Feb 11, 2014 | 17.72 | 18.02 | 17.70 | 17.98 | 9,985 | +0.24(+1.38%) |
Feb 10, 2014 | 17.85 | 17.85 | 17.48 | 17.73 | 17,543 | +0.01(+0.08%) |
Feb 07, 2014 | 17.98 | 18.25 | 17.42 | 17.72 | 27,771 | -0.11(-0.63%) |
Feb 06, 2014 | 17.92 | 18.07 | 17.58 | 17.83 | 37,350 | +0.04(+0.23%) |
Feb 05, 2014 | 17.43 | 17.81 | 17.04 | 17.79 | 24,085 | +0.25(+1.43%) |
Feb 04, 2014 | 17.77 | 18.51 | 17.42 | 17.54 | 43,135 | -0.10(-0.55%) |