Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.50 | 17.66 | 17.28 | 17.64 | 156,419 | +0.02(+0.11%) |
Apr 29, 2014 | 17.65 | 17.68 | 17.36 | 17.62 | 115,813 | +0.07(+0.43%) |
Apr 28, 2014 | 18.20 | 18.20 | 17.15 | 17.55 | 148,665 | -0.53(-2.95%) |
Apr 25, 2014 | 18.53 | 18.53 | 18.01 | 18.08 | 173,869 | -0.53(-2.86%) |
Apr 24, 2014 | 18.86 | 18.86 | 18.34 | 18.61 | 78,051 | +0.02(+0.10%) |
Apr 23, 2014 | 18.93 | 18.93 | 18.58 | 18.60 | 80,318 | -0.32(-1.68%) |
Apr 22, 2014 | 18.51 | 18.97 | 18.44 | 18.91 | 111,305 | +0.51(+2.74%) |
Apr 21, 2014 | 18.26 | 18.43 | 18.05 | 18.41 | 51,236 | +0.25(+1.39%) |
Apr 17, 2014 | 18.08 | 18.16 | 18.16 | 18.16 | 62,861 | +0.10(+0.57%) |
Apr 16, 2014 | 17.91 | 18.05 | 17.64 | 18.05 | 54,516 | +0.23(+1.31%) |
Apr 15, 2014 | 17.80 | 17.99 | 17.16 | 17.82 | 298,613 | +0.02(+0.11%) |
Apr 14, 2014 | 17.97 | 18.12 | 17.51 | 17.80 | 206,051 | +0.06(+0.32%) |
Apr 11, 2014 | 17.91 | 18.21 | 17.69 | 17.74 | 208,930 | -0.44(-2.42%) |
Apr 10, 2014 | 18.94 | 18.94 | 18.10 | 18.18 | 176,568 | -0.78(-4.09%) |
Apr 09, 2014 | 18.75 | 18.96 | 18.59 | 18.96 | 71,664 | +0.33(+1.76%) |
Apr 08, 2014 | 18.26 | 18.66 | 18.17 | 18.63 | 246,173 | +0.47(+2.57%) |
Apr 07, 2014 | 18.54 | 18.81 | 17.98 | 18.17 | 223,920 | -0.60(-3.19%) |
Apr 04, 2014 | 19.55 | 19.55 | 18.63 | 18.76 | 200,875 | -0.58(-3.00%) |
Apr 03, 2014 | 19.81 | 19.86 | 19.19 | 19.34 | 172,720 | -0.31(-1.57%) |
Apr 02, 2014 | 19.69 | 19.69 | 19.49 | 19.65 | 99,624 | +0.15(+0.77%) |
Apr 01, 2014 | 19.04 | 19.50 | 19.04 | 19.50 | 106,648 | +0.51(+2.66%) |
Mar 31, 2014 | 19.04 | 19.05 | 18.82 | 19.00 | 248,294 | +0.28(+1.50%) |
Mar 28, 2014 | 18.70 | 19.00 | 18.62 | 18.72 | 151,469 | +0.17(+0.91%) |
Mar 27, 2014 | 18.61 | 18.89 | 18.27 | 18.55 | 238,385 | -0.14(-0.75%) |
Mar 26, 2014 | 19.62 | 19.62 | 18.65 | 18.69 | 375,648 | -0.77(-3.94%) |
Mar 25, 2014 | 19.56 | 19.69 | 19.07 | 19.46 | 129,236 | +0.09(+0.46%) |
Mar 24, 2014 | 19.92 | 19.92 | 18.94 | 19.37 | 206,312 | -0.36(-1.85%) |
Mar 21, 2014 | 20.21 | 20.21 | 19.70 | 19.73 | 96,707 | -0.24(-1.22%) |
Mar 20, 2014 | 20.07 | 20.15 | 19.72 | 19.97 | 173,415 | +0.07(+0.33%) |
Mar 19, 2014 | 19.86 | 20.02 | 19.74 | 19.91 | 155,734 | +0.14(+0.71%) |
Mar 18, 2014 | 19.39 | 19.81 | 19.39 | 19.77 | 181,514 | +0.45(+2.32%) |
Mar 17, 2014 | 19.34 | 19.48 | 19.26 | 19.32 | 104,469 | +0.21(+1.13%) |
Mar 14, 2014 | 19.14 | 19.27 | 19.05 | 19.11 | 69,993 | -0.05(-0.24%) |
Mar 13, 2014 | 19.65 | 19.68 | 18.96 | 19.15 | 274,642 | -0.36(-1.82%) |
Mar 12, 2014 | 19.14 | 19.55 | 19.06 | 19.51 | 245,026 | +0.21(+1.11%) |
Mar 11, 2014 | 19.74 | 19.87 | 19.12 | 19.29 | 157,418 | -0.30(-1.53%) |
Mar 10, 2014 | 19.83 | 19.88 | 19.45 | 19.59 | 174,154 | -0.24(-1.23%) |
Mar 07, 2014 | 20.16 | 20.16 | 19.62 | 19.83 | 243,150 | -0.08(-0.42%) |
Mar 06, 2014 | 20.01 | 20.04 | 19.81 | 19.92 | 505,995 | +0.08(+0.42%) |
Mar 05, 2014 | 20.04 | 20.04 | 19.68 | 19.83 | 132,443 | -0.08(-0.42%) |
Mar 04, 2014 | 19.78 | 19.98 | 19.68 | 19.92 | 381,582 | +0.73(+3.80%) |
Mar 03, 2014 | 19.16 | 19.25 | 18.88 | 19.19 | 171,328 | -0.14(-0.73%) |
Feb 28, 2014 | 19.52 | 19.58 | 19.10 | 19.33 | 215,845 | -0.20(-1.01%) |
Feb 27, 2014 | 19.60 | 19.74 | 19.30 | 19.53 | 241,913 | +0.18(+0.92%) |
Feb 26, 2014 | 19.25 | 19.53 | 19.15 | 19.35 | 400,106 | +0.27(+1.42%) |
Feb 25, 2014 | 18.97 | 19.17 | 18.84 | 19.08 | 279,978 | +0.30(+1.59%) |
Feb 24, 2014 | 18.59 | 18.84 | 18.51 | 18.78 | 144,674 | +0.36(+1.98%) |
Feb 21, 2014 | 18.74 | 18.74 | 18.34 | 18.41 | 221,465 | -0.15(-0.81%) |
Feb 20, 2014 | 18.37 | 18.59 | 18.32 | 18.56 | 157,815 | +0.38(+2.11%) |
Feb 19, 2014 | 18.55 | 18.55 | 18.14 | 18.18 | 125,185 | -0.28(-1.52%) |
Feb 18, 2014 | 18.15 | 18.50 | 18.14 | 18.46 | 93,643 | +0.48(+2.65%) |
Feb 14, 2014 | 18.11 | 17.98 | 17.98 | 17.98 | 74,997 | -0.03(-0.16%) |
Feb 13, 2014 | 17.54 | 18.08 | 17.31 | 18.01 | 261,337 | +0.32(+1.80%) |
Feb 12, 2014 | 17.72 | 17.78 | 17.62 | 17.69 | 86,884 | +0.10(+0.58%) |
Feb 11, 2014 | 17.76 | 17.76 | 17.57 | 17.59 | 171,581 | -0.06(-0.32%) |
Feb 10, 2014 | 17.56 | 17.70 | 17.44 | 17.65 | 149,946 | +0.25(+1.45%) |
Feb 07, 2014 | 17.11 | 17.39 | 17.03 | 17.39 | 88,975 | +0.48(+2.82%) |
Feb 06, 2014 | 16.89 | 17.08 | 16.88 | 16.92 | 52,349 | +0.21(+1.23%) |
Feb 05, 2014 | 16.94 | 16.94 | 16.40 | 16.71 | 83,573 | -0.24(-1.41%) |
Feb 04, 2014 | 16.95 | 17.01 | 16.81 | 16.95 | 63,331 | +0.15(+0.87%) |