Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.74 | 18.80 | 18.67 | 18.80 | 518,230 | +0.07(+0.36%) |
Apr 29, 2014 | 18.71 | 18.75 | 18.66 | 18.74 | 477,989 | +0.10(+0.56%) |
Apr 28, 2014 | 18.69 | 18.72 | 18.44 | 18.63 | 817,298 | +0.05(+0.25%) |
Apr 25, 2014 | 18.70 | 18.70 | 18.55 | 18.59 | 594,328 | -0.17(-0.89%) |
Apr 24, 2014 | 18.85 | 18.85 | 18.67 | 18.75 | 828,452 | +0.03(+0.18%) |
Apr 23, 2014 | 18.77 | 18.77 | 18.72 | 18.72 | 578,037 | -0.05(-0.27%) |
Apr 22, 2014 | 18.70 | 18.82 | 18.70 | 18.77 | 1,184,104 | +0.09(+0.47%) |
Apr 21, 2014 | 18.63 | 18.68 | 18.59 | 18.68 | 645,948 | +0.06(+0.34%) |
Apr 17, 2014 | 18.57 | 18.62 | 18.62 | 18.62 | 1,002,490 | +0.04(+0.20%) |
Apr 16, 2014 | 18.52 | 18.58 | 18.43 | 18.58 | 1,670,247 | +0.20(+1.09%) |
Apr 15, 2014 | 18.29 | 18.39 | 18.11 | 18.38 | 733,153 | +0.12(+0.66%) |
Apr 14, 2014 | 18.29 | 18.31 | 18.11 | 18.26 | 802,229 | +0.13(+0.71%) |
Apr 11, 2014 | 18.21 | 18.30 | 18.12 | 18.13 | 1,092,140 | -0.18(-0.96%) |
Apr 10, 2014 | 18.69 | 18.70 | 18.28 | 18.31 | 1,412,148 | -0.38(-2.06%) |
Apr 09, 2014 | 18.56 | 18.69 | 18.49 | 18.69 | 859,900 | +0.20(+1.11%) |
Apr 08, 2014 | 18.40 | 18.51 | 18.33 | 18.49 | 670,453 | +0.09(+0.48%) |
Apr 07, 2014 | 18.55 | 18.60 | 18.37 | 18.40 | 1,150,431 | -0.21(-1.14%) |
Apr 04, 2014 | 18.99 | 18.99 | 18.60 | 18.61 | 923,428 | -0.25(-1.31%) |
Apr 03, 2014 | 18.91 | 18.92 | 18.80 | 18.86 | 607,456 | -0.03(-0.18%) |
Apr 02, 2014 | 18.88 | 18.91 | 18.82 | 18.89 | 1,305,130 | +0.05(+0.29%) |
Apr 01, 2014 | 18.77 | 18.84 | 18.75 | 18.84 | 994,580 | +0.15(+0.81%) |
Mar 31, 2014 | 18.66 | 18.72 | 18.64 | 18.69 | 874,463 | +0.15(+0.81%) |
Mar 28, 2014 | 18.51 | 18.63 | 18.49 | 18.54 | 481,784 | +0.08(+0.43%) |
Mar 27, 2014 | 18.49 | 18.51 | 18.38 | 18.46 | 606,676 | -0.02(-0.09%) |
Mar 26, 2014 | 18.71 | 18.72 | 18.47 | 18.47 | 793,728 | -0.15(-0.81%) |
Mar 25, 2014 | 18.65 | 18.68 | 18.52 | 18.62 | 580,633 | +0.08(+0.41%) |
Mar 24, 2014 | 18.70 | 18.72 | 18.46 | 18.55 | 761,957 | -0.08(-0.42%) |
Mar 21, 2014 | 18.81 | 18.83 | 18.61 | 18.63 | 591,793 | -0.07(-0.40%) |
Mar 20, 2014 | 18.58 | 18.71 | 18.53 | 18.70 | 704,276 | +0.11(+0.58%) |
Mar 19, 2014 | 18.72 | 18.73 | 18.50 | 18.59 | 716,462 | -0.12(-0.62%) |
Mar 18, 2014 | 18.60 | 18.72 | 18.59 | 18.71 | 665,592 | +0.14(+0.74%) |
Mar 17, 2014 | 18.51 | 18.61 | 18.51 | 18.57 | 472,413 | +0.17(+0.93%) |
Mar 14, 2014 | 18.42 | 18.51 | 18.39 | 18.40 | 870,073 | -0.04(-0.20%) |
Mar 13, 2014 | 18.73 | 18.73 | 18.39 | 18.44 | 1,074,614 | -0.21(-1.15%) |
Mar 12, 2014 | 18.55 | 18.66 | 18.52 | 18.65 | 539,277 | +0.01(+0.05%) |
Mar 11, 2014 | 18.78 | 18.80 | 18.61 | 18.64 | 703,021 | -0.10(-0.51%) |
Mar 10, 2014 | 18.74 | 18.75 | 18.64 | 18.74 | 907,079 | -0.01(-0.07%) |
Mar 07, 2014 | 18.84 | 18.85 | 18.69 | 18.75 | 658,108 | -0.00(-0.02%) |
Mar 06, 2014 | 18.78 | 18.81 | 18.73 | 18.76 | 668,311 | +0.03(+0.18%) |
Mar 05, 2014 | 18.73 | 18.75 | 18.70 | 18.72 | 712,821 | +0.01(+0.07%) |
Mar 04, 2014 | 18.66 | 18.74 | 18.63 | 18.71 | 876,392 | +0.27(+1.47%) |
Mar 03, 2014 | 18.40 | 18.48 | 18.32 | 18.44 | 1,466,457 | -0.12(-0.67%) |
Feb 28, 2014 | 18.53 | 18.66 | 18.45 | 18.56 | 680,627 | +0.03(+0.16%) |
Feb 27, 2014 | 18.44 | 18.53 | 18.40 | 18.53 | 524,598 | +0.09(+0.50%) |
Feb 26, 2014 | 18.47 | 18.51 | 18.39 | 18.44 | 735,467 | +0.02(+0.14%) |
Feb 25, 2014 | 18.46 | 18.51 | 18.38 | 18.42 | 647,883 | -0.02(-0.14%) |
Feb 24, 2014 | 18.42 | 18.56 | 18.33 | 18.44 | 805,484 | +0.11(+0.61%) |
Feb 21, 2014 | 18.40 | 18.43 | 18.33 | 18.33 | 736,188 | -0.03(-0.16%) |
Feb 20, 2014 | 18.28 | 18.39 | 18.21 | 18.36 | 640,102 | +0.12(+0.64%) |
Feb 19, 2014 | 18.34 | 18.43 | 18.23 | 18.24 | 697,772 | -0.12(-0.67%) |
Feb 18, 2014 | 18.37 | 18.38 | 18.29 | 18.37 | 1,037,767 | +0.04(+0.24%) |
Feb 14, 2014 | 18.24 | 18.32 | 18.32 | 18.32 | 882,118 | +0.08(+0.43%) |
Feb 13, 2014 | 18.03 | 18.25 | 18.01 | 18.24 | 1,206,833 | +0.12(+0.67%) |
Feb 12, 2014 | 18.16 | 18.21 | 18.09 | 18.12 | 878,260 | +0.01(+0.07%) |
Feb 11, 2014 | 17.96 | 18.16 | 17.95 | 18.11 | 1,084,486 | +0.18(+1.02%) |
Feb 10, 2014 | 17.91 | 17.93 | 17.85 | 17.93 | 1,516,574 | +0.04(+0.23%) |
Feb 07, 2014 | 17.76 | 17.90 | 17.70 | 17.89 | 1,153,022 | +0.22(+1.27%) |
Feb 06, 2014 | 17.48 | 17.67 | 17.48 | 17.66 | 1,118,285 | +0.22(+1.28%) |
Feb 05, 2014 | 17.40 | 17.47 | 17.29 | 17.44 | 548,117 | -0.03(-0.17%) |
Feb 04, 2014 | 17.40 | 17.50 | 17.36 | 17.47 | 919,525 | +0.13(+0.76%) |