Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.77 | 18.99 | 18.64 | 18.92 | 55,978 | +0.04(+0.21%) |
Apr 29, 2014 | 19.19 | 19.22 | 18.73 | 18.88 | 20,546 | -0.15(-0.79%) |
Apr 28, 2014 | 19.19 | 19.19 | 18.70 | 19.03 | 37,095 | -0.03(-0.16%) |
Apr 25, 2014 | 19.00 | 19.21 | 18.77 | 19.06 | 41,460 | +0.04(+0.21%) |
Apr 24, 2014 | 19.15 | 19.15 | 18.66 | 19.02 | 18,997 | +0.09(+0.48%) |
Apr 23, 2014 | 18.41 | 19.25 | 18.41 | 18.93 | 35,106 | -0.10(-0.53%) |
Apr 22, 2014 | 18.91 | 19.24 | 18.71 | 19.03 | 59,076 | +0.15(+0.79%) |
Apr 21, 2014 | 18.75 | 18.99 | 18.65 | 18.88 | 30,237 | +0.11(+0.59%) |
Apr 17, 2014 | 18.55 | 18.77 | 18.77 | 18.77 | 35,700 | +0.17(+0.91%) |
Apr 16, 2014 | 18.14 | 18.64 | 18.11 | 18.60 | 34,586 | +0.54(+2.99%) |
Apr 15, 2014 | 17.87 | 18.18 | 17.74 | 18.06 | 39,584 | +0.21(+1.18%) |
Apr 14, 2014 | 17.91 | 18.15 | 17.70 | 17.85 | 87,988 | +0.09(+0.51%) |
Apr 11, 2014 | 17.75 | 17.94 | 17.75 | 17.76 | 36,432 | -0.16(-0.89%) |
Apr 10, 2014 | 17.98 | 17.98 | 17.75 | 17.92 | 61,577 | -0.06(-0.33%) |
Apr 09, 2014 | 18.20 | 18.22 | 17.85 | 17.98 | 86,432 | -0.14(-0.77%) |
Apr 08, 2014 | 17.97 | 18.43 | 17.95 | 18.12 | 30,967 | +0.23(+1.29%) |
Apr 07, 2014 | 18.01 | 18.14 | 17.75 | 17.89 | 35,920 | -0.17(-0.94%) |
Apr 04, 2014 | 18.89 | 19.00 | 18.01 | 18.06 | 75,328 | -0.84(-4.44%) |
Apr 03, 2014 | 19.68 | 19.74 | 18.90 | 18.90 | 31,778 | -0.85(-4.30%) |
Apr 02, 2014 | 19.18 | 19.75 | 19.12 | 19.75 | 42,990 | +0.53(+2.76%) |
Apr 01, 2014 | 18.77 | 19.24 | 18.77 | 19.22 | 68,893 | +0.41(+2.18%) |
Mar 31, 2014 | 18.63 | 18.85 | 18.52 | 18.81 | 55,824 | +0.27(+1.46%) |
Mar 28, 2014 | 18.41 | 18.74 | 17.97 | 18.54 | 82,735 | +0.03(+0.16%) |
Mar 27, 2014 | 18.68 | 18.71 | 18.49 | 18.51 | 29,946 | -0.13(-0.70%) |
Mar 26, 2014 | 19.16 | 19.16 | 18.64 | 18.64 | 42,310 | -0.41(-2.15%) |
Mar 25, 2014 | 19.00 | 19.11 | 18.87 | 19.05 | 20,623 | +0.01(+0.05%) |
Mar 24, 2014 | 19.04 | 19.12 | 18.87 | 19.04 | 30,771 | +0.05(+0.26%) |
Mar 21, 2014 | 18.99 | 19.24 | 18.85 | 18.99 | 72,224 | +0.02(+0.11%) |
Mar 20, 2014 | 18.92 | 19.02 | 18.88 | 18.97 | 23,179 | +0.05(+0.26%) |
Mar 19, 2014 | 18.75 | 19.01 | 18.72 | 18.92 | 45,149 | +0.12(+0.64%) |
Mar 18, 2014 | 18.83 | 18.83 | 18.65 | 18.80 | 29,166 | -0.03(-0.16%) |
Mar 17, 2014 | 18.97 | 18.99 | 18.75 | 18.83 | 38,273 | -0.03(-0.16%) |
Mar 14, 2014 | 18.44 | 18.97 | 18.44 | 18.86 | 31,841 | +0.34(+1.84%) |
Mar 13, 2014 | 18.71 | 18.72 | 18.39 | 18.52 | 23,043 | -0.10(-0.54%) |
Mar 12, 2014 | 18.39 | 18.72 | 18.01 | 18.62 | 39,244 | +0.11(+0.59%) |
Mar 11, 2014 | 18.85 | 18.90 | 18.38 | 18.51 | 52,730 | -0.26(-1.39%) |
Mar 10, 2014 | 18.93 | 18.93 | 18.65 | 18.77 | 23,583 | -0.25(-1.31%) |
Mar 07, 2014 | 18.87 | 19.10 | 18.73 | 19.02 | 30,946 | +0.27(+1.44%) |
Mar 06, 2014 | 18.46 | 18.86 | 18.42 | 18.75 | 25,848 | +0.26(+1.41%) |
Mar 05, 2014 | 18.43 | 18.50 | 18.28 | 18.49 | 16,407 | +0.00(+0.00%) |
Mar 04, 2014 | 18.22 | 18.62 | 18.19 | 18.49 | 66,225 | +0.43(+2.38%) |
Mar 03, 2014 | 18.10 | 18.10 | 17.88 | 18.06 | 29,796 | -0.13(-0.71%) |
Feb 28, 2014 | 18.24 | 18.42 | 18.08 | 18.19 | 33,476 | +0.01(+0.06%) |
Feb 27, 2014 | 17.94 | 18.29 | 17.89 | 18.18 | 23,597 | +0.23(+1.28%) |
Feb 26, 2014 | 18.03 | 18.10 | 17.84 | 17.95 | 32,991 | -0.11(-0.61%) |
Feb 25, 2014 | 18.05 | 18.10 | 17.80 | 18.06 | 32,647 | +0.03(+0.17%) |
Feb 24, 2014 | 18.06 | 18.20 | 17.93 | 18.03 | 25,271 | -0.11(-0.61%) |
Feb 21, 2014 | 18.34 | 18.43 | 18.01 | 18.14 | 36,823 | -0.08(-0.44%) |
Feb 20, 2014 | 18.31 | 18.33 | 18.01 | 18.22 | 25,288 | +0.09(+0.50%) |
Feb 19, 2014 | 18.51 | 18.54 | 18.09 | 18.13 | 46,797 | -0.51(-2.74%) |
Feb 18, 2014 | 18.12 | 18.70 | 18.01 | 18.64 | 68,976 | +0.54(+2.98%) |
Feb 14, 2014 | 17.97 | 18.10 | 18.10 | 18.10 | 51,500 | +0.15(+0.84%) |
Feb 13, 2014 | 17.82 | 18.07 | 17.65 | 17.95 | 53,320 | +0.03(+0.17%) |
Feb 12, 2014 | 17.74 | 17.94 | 17.45 | 17.92 | 43,147 | +0.15(+0.84%) |
Feb 11, 2014 | 17.08 | 17.87 | 17.08 | 17.77 | 69,708 | +0.53(+3.07%) |
Feb 10, 2014 | 17.17 | 17.35 | 17.10 | 17.24 | 55,463 | -0.02(-0.12%) |
Feb 07, 2014 | 17.58 | 17.58 | 17.25 | 17.26 | 41,436 | -0.32(-1.82%) |
Feb 06, 2014 | 17.55 | 18.10 | 17.46 | 17.58 | 40,771 | +0.07(+0.40%) |
Feb 05, 2014 | 17.35 | 17.60 | 17.35 | 17.51 | 40,583 | +0.06(+0.34%) |
Feb 04, 2014 | 17.18 | 17.53 | 17.18 | 17.45 | 104,917 | +0.20(+1.16%) |