Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.55 | 17.79 | 17.37 | 17.72 | 429,374 | +0.07(+0.43%) |
Apr 29, 2014 | 18.06 | 18.07 | 17.62 | 17.64 | 487,961 | -0.27(-1.51%) |
Apr 28, 2014 | 18.12 | 18.24 | 17.74 | 17.91 | 438,244 | -0.14(-0.79%) |
Apr 25, 2014 | 18.12 | 18.24 | 18.00 | 18.06 | 541,738 | -0.17(-0.91%) |
Apr 24, 2014 | 18.42 | 18.54 | 18.09 | 18.22 | 597,286 | -0.14(-0.78%) |
Apr 23, 2014 | 18.19 | 18.39 | 18.17 | 18.37 | 314,699 | +0.14(+0.74%) |
Apr 22, 2014 | 17.96 | 18.40 | 17.86 | 18.23 | 410,488 | +0.23(+1.29%) |
Apr 21, 2014 | 18.21 | 18.38 | 17.89 | 18.00 | 418,546 | -0.26(-1.44%) |
Apr 17, 2014 | 18.37 | 18.26 | 18.26 | 18.26 | 582,423 | -0.22(-1.18%) |
Apr 16, 2014 | 18.32 | 18.53 | 18.15 | 18.48 | 446,909 | +0.31(+1.69%) |
Apr 15, 2014 | 18.22 | 18.36 | 17.79 | 18.17 | 475,071 | +0.02(+0.08%) |
Apr 14, 2014 | 18.49 | 18.51 | 17.91 | 18.16 | 579,239 | -0.11(-0.62%) |
Apr 11, 2014 | 18.30 | 18.54 | 18.09 | 18.27 | 451,577 | -0.23(-1.26%) |
Apr 10, 2014 | 19.07 | 19.07 | 18.34 | 18.50 | 753,897 | -0.62(-3.26%) |
Apr 09, 2014 | 19.00 | 19.30 | 18.86 | 19.12 | 567,256 | +0.23(+1.23%) |
Apr 08, 2014 | 18.74 | 19.02 | 18.55 | 18.89 | 418,625 | +0.22(+1.17%) |
Apr 07, 2014 | 18.87 | 19.06 | 18.52 | 18.67 | 647,711 | -0.29(-1.50%) |
Apr 04, 2014 | 19.69 | 19.84 | 18.94 | 18.96 | 492,192 | -0.68(-3.44%) |
Apr 03, 2014 | 19.64 | 19.83 | 19.54 | 19.63 | 413,931 | +0.06(+0.31%) |
Apr 02, 2014 | 19.75 | 20.03 | 19.43 | 19.57 | 445,785 | -0.16(-0.80%) |
Apr 01, 2014 | 19.00 | 19.90 | 18.90 | 19.73 | 937,276 | +0.82(+4.33%) |
Mar 31, 2014 | 18.58 | 18.97 | 18.58 | 18.91 | 502,428 | +0.50(+2.73%) |
Mar 28, 2014 | 18.61 | 19.07 | 18.40 | 18.41 | 455,004 | -0.20(-1.05%) |
Mar 27, 2014 | 18.97 | 19.03 | 18.56 | 18.61 | 479,758 | -0.38(-1.98%) |
Mar 26, 2014 | 19.51 | 19.57 | 18.98 | 18.98 | 401,579 | -0.34(-1.75%) |
Mar 25, 2014 | 19.48 | 19.55 | 19.24 | 19.32 | 607,484 | -0.07(-0.35%) |
Mar 24, 2014 | 19.66 | 19.84 | 19.38 | 19.39 | 630,245 | -0.19(-0.96%) |
Mar 21, 2014 | 19.71 | 19.89 | 19.53 | 19.57 | 1,440,227 | -0.12(-0.61%) |
Mar 20, 2014 | 19.37 | 19.72 | 19.37 | 19.69 | 439,208 | +0.26(+1.31%) |
Mar 19, 2014 | 19.51 | 19.63 | 19.33 | 19.44 | 357,454 | -0.10(-0.50%) |
Mar 18, 2014 | 19.49 | 19.67 | 19.41 | 19.54 | 351,742 | +0.11(+0.58%) |
Mar 17, 2014 | 19.28 | 19.54 | 19.28 | 19.42 | 435,667 | +0.32(+1.69%) |
Mar 14, 2014 | 19.07 | 19.26 | 18.89 | 19.10 | 398,762 | -0.08(-0.43%) |
Mar 13, 2014 | 19.39 | 19.51 | 19.09 | 19.18 | 310,693 | -0.22(-1.12%) |
Mar 12, 2014 | 19.11 | 19.45 | 18.88 | 19.40 | 392,822 | +0.15(+0.78%) |
Mar 11, 2014 | 19.36 | 19.36 | 19.01 | 19.25 | 291,089 | -0.11(-0.54%) |
Mar 10, 2014 | 19.27 | 19.49 | 19.24 | 19.36 | 217,541 | -0.02(-0.12%) |
Mar 07, 2014 | 19.23 | 19.48 | 19.13 | 19.38 | 445,196 | +0.30(+1.57%) |
Mar 06, 2014 | 19.03 | 19.25 | 19.00 | 19.08 | 692,181 | +0.09(+0.47%) |
Mar 05, 2014 | 19.31 | 19.50 | 18.90 | 18.99 | 638,113 | -0.38(-1.98%) |
Mar 04, 2014 | 19.07 | 19.75 | 19.07 | 19.37 | 796,275 | +0.61(+3.24%) |
Mar 03, 2014 | 18.85 | 19.21 | 18.56 | 18.76 | 450,631 | -0.32(-1.65%) |
Feb 28, 2014 | 19.03 | 19.32 | 18.88 | 19.08 | 673,038 | +0.13(+0.67%) |
Feb 27, 2014 | 18.53 | 18.95 | 18.40 | 18.95 | 398,492 | +0.39(+2.10%) |
Feb 26, 2014 | 18.50 | 18.70 | 18.37 | 18.56 | 263,310 | +0.15(+0.81%) |
Feb 25, 2014 | 18.56 | 18.71 | 18.33 | 18.41 | 483,361 | -0.13(-0.73%) |
Feb 24, 2014 | 18.17 | 18.58 | 18.07 | 18.55 | 441,068 | +0.48(+2.65%) |
Feb 21, 2014 | 17.90 | 18.24 | 17.86 | 18.07 | 565,191 | +0.26(+1.47%) |
Feb 20, 2014 | 17.94 | 18.12 | 17.61 | 17.80 | 718,413 | -0.10(-0.59%) |
Feb 19, 2014 | 18.20 | 18.37 | 17.86 | 17.91 | 856,165 | -0.41(-2.25%) |
Feb 18, 2014 | 18.16 | 18.44 | 18.07 | 18.32 | 376,920 | +0.13(+0.74%) |
Feb 14, 2014 | 18.04 | 18.19 | 18.19 | 18.19 | 328,301 | +0.09(+0.50%) |
Feb 13, 2014 | 17.72 | 18.13 | 17.63 | 18.10 | 556,723 | +0.18(+1.00%) |
Feb 12, 2014 | 17.68 | 18.10 | 17.61 | 17.92 | 673,454 | +0.22(+1.27%) |
Feb 11, 2014 | 17.45 | 17.74 | 17.40 | 17.69 | 414,210 | +0.19(+1.11%) |
Feb 10, 2014 | 17.67 | 17.83 | 17.47 | 17.50 | 516,481 | -0.19(-1.10%) |
Feb 07, 2014 | 17.68 | 17.89 | 17.46 | 17.69 | 553,101 | +0.07(+0.43%) |
Feb 06, 2014 | 17.50 | 17.64 | 17.35 | 17.62 | 530,602 | +0.13(+0.77%) |
Feb 05, 2014 | 17.41 | 17.56 | 17.20 | 17.48 | 682,653 | -0.06(-0.34%) |
Feb 04, 2014 | 17.59 | 17.96 | 17.33 | 17.54 | 1,112,210 | +0.49(+2.86%) |