Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.30 | 19.50 | 19.30 | 19.50 | 47,064 | -0.70(-3.44%) |
Apr 29, 2014 | 20.17 | 20.23 | 19.92 | 20.20 | 36,206 | +0.82(+4.26%) |
Apr 28, 2014 | 19.40 | 19.42 | 19.25 | 19.37 | 54,491 | -0.13(-0.67%) |
Apr 25, 2014 | 19.49 | 19.59 | 19.40 | 19.50 | 49,971 | -0.36(-1.81%) |
Apr 24, 2014 | 19.95 | 19.95 | 19.77 | 19.86 | 128,174 | +0.19(+0.97%) |
Apr 23, 2014 | 19.56 | 19.74 | 19.56 | 19.67 | 45,766 | -0.54(-2.67%) |
Apr 22, 2014 | 20.15 | 20.33 | 20.14 | 20.21 | 69,406 | -0.10(-0.49%) |
Apr 21, 2014 | 20.04 | 20.31 | 20.04 | 20.31 | 182,747 | +0.01(+0.05%) |
Apr 17, 2014 | 20.30 | 20.30 | 20.30 | 0 | -0.09(-0.44%) | |
Apr 16, 2014 | 20.18 | 20.43 | 20.18 | 20.39 | 64,602 | +0.36(+1.80%) |
Apr 15, 2014 | 19.93 | 20.15 | 19.86 | 20.03 | 45,079 | -0.42(-2.05%) |
Apr 14, 2014 | 20.44 | 20.53 | 20.40 | 20.45 | 45,421 | -0.02(-0.10%) |
Apr 11, 2014 | 20.36 | 20.47 | 20.17 | 20.47 | 0 | +0.72(+3.65%) |
Apr 10, 2014 | 19.85 | 20.09 | 19.75 | 19.75 | 69,115 | +0.14(+0.71%) |
Apr 09, 2014 | 19.40 | 19.66 | 19.40 | 19.61 | 33,079 | -0.04(-0.20%) |
Apr 08, 2014 | 19.49 | 19.80 | 19.49 | 19.65 | 48,183 | +0.30(+1.55%) |
Apr 07, 2014 | 19.29 | 19.46 | 19.29 | 19.35 | 41,935 | -0.23(-1.17%) |
Apr 04, 2014 | 19.69 | 19.85 | 19.56 | 19.58 | 0 | -0.03(-0.15%) |
Apr 03, 2014 | 19.78 | 19.78 | 19.56 | 19.61 | 63,509 | -0.01(-0.05%) |
Apr 02, 2014 | 19.64 | 19.69 | 19.43 | 19.62 | 340,534 | +0.21(+1.08%) |
Apr 01, 2014 | 19.22 | 19.41 | 19.22 | 19.41 | 233,721 | +0.21(+1.09%) |
Mar 31, 2014 | 19.04 | 19.20 | 19.04 | 19.20 | 364,367 | +0.00(+0.00%) |
Mar 28, 2014 | 18.90 | 19.28 | 18.90 | 19.20 | 0 | +0.26(+1.37%) |
Mar 27, 2014 | 18.65 | 18.97 | 18.65 | 18.94 | 635,156 | +0.21(+1.12%) |
Mar 26, 2014 | 18.72 | 18.79 | 18.62 | 18.73 | 186,841 | +0.26(+1.41%) |
Mar 25, 2014 | 18.53 | 18.55 | 18.40 | 18.47 | 62,110 | +0.10(+0.54%) |
Mar 24, 2014 | 18.52 | 18.52 | 18.31 | 18.37 | 167,144 | +0.19(+1.05%) |
Mar 21, 2014 | 18.21 | 18.27 | 18.05 | 18.18 | 55,843 | +0.07(+0.41%) |
Mar 20, 2014 | 18.06 | 18.20 | 17.92 | 18.11 | 82,307 | -0.25(-1.34%) |
Mar 19, 2014 | 18.50 | 18.61 | 18.31 | 18.35 | 102,957 | -0.08(-0.43%) |
Mar 18, 2014 | 18.28 | 18.52 | 18.28 | 18.43 | 190,037 | -0.07(-0.35%) |
Mar 17, 2014 | 18.36 | 18.58 | 18.36 | 18.50 | 44,436 | +0.10(+0.52%) |
Mar 14, 2014 | 18.48 | 18.48 | 18.31 | 18.40 | 0 | +0.13(+0.71%) |
Mar 13, 2014 | 18.49 | 18.60 | 18.18 | 18.27 | 55,903 | -0.39(-2.09%) |
Mar 12, 2014 | 18.75 | 18.75 | 18.62 | 18.66 | 55,799 | -0.04(-0.21%) |
Mar 11, 2014 | 18.89 | 18.98 | 18.66 | 18.70 | 66,759 | -0.39(-2.04%) |
Mar 10, 2014 | 19.00 | 19.21 | 19.00 | 19.09 | 71,209 | +0.04(+0.21%) |
Mar 07, 2014 | 19.22 | 19.26 | 19.00 | 19.05 | 0 | -0.32(-1.65%) |
Mar 06, 2014 | 19.25 | 19.56 | 19.25 | 19.37 | 60,766 | +0.04(+0.21%) |
Mar 05, 2014 | 19.17 | 19.36 | 19.17 | 19.33 | 36,755 | +0.03(+0.16%) |
Mar 04, 2014 | 19.41 | 19.41 | 19.22 | 19.30 | 89,639 | +0.26(+1.37%) |
Mar 03, 2014 | 19.15 | 19.20 | 19.01 | 19.04 | 74,712 | -0.59(-3.01%) |
Feb 28, 2014 | 19.43 | 19.67 | 19.43 | 19.63 | 0 | +0.20(+1.03%) |
Feb 27, 2014 | 19.39 | 19.50 | 19.33 | 19.43 | 106,138 | +0.17(+0.88%) |
Feb 26, 2014 | 19.22 | 19.44 | 19.22 | 19.26 | 105,894 | +0.21(+1.10%) |
Feb 25, 2014 | 19.24 | 19.24 | 19.00 | 19.05 | 102,248 | -0.12(-0.63%) |
Feb 24, 2014 | 19.04 | 19.24 | 19.04 | 19.17 | 84,486 | -0.02(-0.10%) |
Feb 21, 2014 | 19.35 | 19.35 | 19.12 | 19.19 | 0 | -0.17(-0.88%) |
Feb 20, 2014 | 19.29 | 19.46 | 19.28 | 19.36 | 44,669 | -0.09(-0.46%) |
Feb 19, 2014 | 19.36 | 19.59 | 19.36 | 19.45 | 59,315 | +0.01(+0.05%) |
Feb 18, 2014 | 19.37 | 19.46 | 19.37 | 19.44 | 66,516 | +0.40(+2.10%) |
Feb 14, 2014 | 19.04 | 19.04 | 19.04 | 0 | -0.20(-1.04%) | |
Feb 13, 2014 | 18.98 | 19.30 | 18.98 | 19.24 | 51,129 | -0.12(-0.62%) |
Feb 12, 2014 | 19.36 | 19.53 | 19.33 | 19.36 | 97,278 | +0.12(+0.62%) |
Feb 11, 2014 | 18.91 | 19.32 | 18.91 | 19.24 | 79,666 | +0.91(+4.96%) |
Feb 10, 2014 | 18.51 | 18.51 | 18.30 | 18.33 | 58,357 | -0.28(-1.50%) |
Feb 07, 2014 | 18.48 | 18.65 | 18.42 | 18.61 | 0 | +0.11(+0.59%) |
Feb 06, 2014 | 18.30 | 18.58 | 18.30 | 18.50 | 285,747 | +0.05(+0.27%) |
Feb 05, 2014 | 18.30 | 18.45 | 18.27 | 18.45 | 57,886 | +0.12(+0.65%) |
Feb 04, 2014 | 18.28 | 18.38 | 18.25 | 18.33 | 267,063 | +0.03(+0.16%) |