Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.71 | 21.71 | 19.87 | 20.55 | 125,180 | +0.48(+2.40%) |
Apr 29, 2014 | 20.22 | 20.30 | 20.01 | 20.07 | 72,042 | +0.03(+0.17%) |
Apr 28, 2014 | 20.17 | 20.42 | 19.55 | 20.03 | 146,678 | -0.01(-0.05%) |
Apr 25, 2014 | 20.14 | 20.16 | 19.84 | 20.04 | 98,295 | -0.24(-1.16%) |
Apr 24, 2014 | 20.25 | 20.40 | 20.07 | 20.28 | 67,337 | +0.16(+0.81%) |
Apr 23, 2014 | 20.11 | 20.50 | 20.08 | 20.11 | 207,864 | -0.07(-0.36%) |
Apr 22, 2014 | 20.09 | 20.23 | 20.08 | 20.19 | 58,988 | +0.18(+0.89%) |
Apr 21, 2014 | 19.98 | 20.04 | 19.64 | 20.01 | 46,895 | -0.01(-0.05%) |
Apr 17, 2014 | 19.76 | 20.02 | 20.02 | 20.02 | 59,156 | +0.18(+0.92%) |
Apr 16, 2014 | 19.98 | 19.98 | 18.79 | 19.83 | 32,413 | +0.05(+0.27%) |
Apr 15, 2014 | 19.88 | 20.02 | 19.42 | 19.78 | 73,466 | +0.06(+0.29%) |
Apr 14, 2014 | 20.01 | 20.17 | 19.62 | 19.72 | 104,894 | -0.04(-0.22%) |
Apr 11, 2014 | 19.88 | 19.88 | 19.72 | 19.77 | 120,391 | -0.32(-1.61%) |
Apr 10, 2014 | 20.88 | 20.88 | 19.94 | 20.09 | 102,499 | -0.79(-3.76%) |
Apr 09, 2014 | 20.78 | 20.97 | 20.53 | 20.88 | 55,684 | +0.16(+0.79%) |
Apr 08, 2014 | 20.64 | 20.93 | 20.43 | 20.71 | 73,431 | +0.16(+0.77%) |
Apr 07, 2014 | 20.91 | 20.91 | 20.44 | 20.55 | 87,840 | -0.39(-1.86%) |
Apr 04, 2014 | 21.18 | 21.19 | 20.56 | 20.94 | 160,047 | -0.05(-0.25%) |
Apr 03, 2014 | 21.05 | 21.19 | 20.90 | 21.00 | 77,333 | -0.11(-0.52%) |
Apr 02, 2014 | 21.25 | 21.25 | 20.96 | 21.11 | 46,814 | -0.04(-0.21%) |
Apr 01, 2014 | 21.11 | 21.27 | 20.70 | 21.15 | 160,809 | -0.00(-0.02%) |
Mar 31, 2014 | 20.65 | 21.32 | 20.62 | 21.15 | 123,795 | +0.59(+2.88%) |
Mar 28, 2014 | 20.59 | 20.87 | 20.48 | 20.56 | 92,129 | -0.07(-0.35%) |
Mar 27, 2014 | 20.91 | 20.91 | 20.36 | 20.63 | 67,866 | -0.20(-0.97%) |
Mar 26, 2014 | 21.28 | 21.31 | 20.72 | 20.84 | 129,752 | -0.29(-1.37%) |
Mar 25, 2014 | 21.32 | 21.32 | 21.05 | 21.13 | 108,452 | -0.01(-0.07%) |
Mar 24, 2014 | 21.10 | 21.26 | 20.87 | 21.14 | 101,046 | +0.14(+0.67%) |
Mar 21, 2014 | 21.10 | 21.15 | 20.70 | 21.00 | 131,834 | -0.04(-0.21%) |
Mar 20, 2014 | 20.95 | 21.12 | 19.92 | 21.04 | 57,641 | +0.01(+0.05%) |
Mar 19, 2014 | 21.26 | 21.26 | 20.84 | 21.03 | 49,484 | -0.17(-0.80%) |
Mar 18, 2014 | 21.09 | 21.26 | 20.93 | 21.20 | 81,130 | +0.18(+0.87%) |
Mar 17, 2014 | 20.70 | 21.16 | 20.63 | 21.02 | 77,792 | +0.40(+1.96%) |
Mar 14, 2014 | 20.37 | 20.80 | 20.37 | 20.61 | 99,335 | +0.15(+0.75%) |
Mar 13, 2014 | 20.81 | 20.81 | 20.21 | 20.46 | 49,847 | -0.23(-1.12%) |
Mar 12, 2014 | 20.38 | 20.73 | 20.12 | 20.69 | 60,952 | +0.29(+1.42%) |
Mar 11, 2014 | 20.82 | 20.85 | 20.20 | 20.40 | 72,035 | -0.47(-2.23%) |
Mar 10, 2014 | 20.77 | 20.89 | 20.46 | 20.87 | 72,240 | +0.11(+0.55%) |
Mar 07, 2014 | 21.03 | 21.12 | 20.65 | 20.75 | 51,324 | -0.10(-0.50%) |
Mar 06, 2014 | 20.84 | 20.89 | 20.69 | 20.86 | 39,328 | +0.07(+0.32%) |
Mar 05, 2014 | 20.72 | 20.87 | 20.55 | 20.79 | 75,053 | -0.01(-0.07%) |
Mar 04, 2014 | 20.93 | 21.29 | 20.78 | 20.81 | 218,759 | +0.18(+0.87%) |
Mar 03, 2014 | 20.57 | 20.86 | 20.42 | 20.63 | 170,374 | -0.05(-0.23%) |
Feb 28, 2014 | 20.93 | 21.27 | 20.46 | 20.67 | 225,614 | -0.21(-1.02%) |
Feb 27, 2014 | 21.53 | 21.82 | 19.94 | 20.89 | 402,334 | +2.17(+11.62%) |
Feb 26, 2014 | 18.74 | 18.81 | 18.44 | 18.71 | 120,940 | +0.06(+0.31%) |
Feb 25, 2014 | 18.85 | 19.05 | 18.57 | 18.66 | 78,777 | -0.28(-1.45%) |
Feb 24, 2014 | 19.00 | 19.12 | 18.90 | 18.93 | 95,516 | -0.10(-0.52%) |
Feb 21, 2014 | 19.34 | 19.34 | 18.95 | 19.03 | 128,661 | -0.20(-1.06%) |
Feb 20, 2014 | 19.09 | 19.32 | 19.06 | 19.23 | 49,446 | +0.11(+0.57%) |
Feb 19, 2014 | 19.23 | 19.44 | 19.08 | 19.13 | 98,888 | -0.21(-1.08%) |
Feb 18, 2014 | 19.11 | 19.40 | 19.11 | 19.33 | 131,753 | +0.24(+1.24%) |
Feb 14, 2014 | 19.05 | 19.10 | 19.10 | 19.10 | 78,556 | +0.04(+0.22%) |
Feb 13, 2014 | 18.73 | 19.10 | 18.66 | 19.05 | 61,252 | +0.21(+1.11%) |
Feb 12, 2014 | 18.95 | 18.95 | 18.39 | 18.85 | 78,657 | -0.03(-0.18%) |
Feb 11, 2014 | 18.83 | 19.00 | 18.64 | 18.88 | 97,689 | +0.11(+0.58%) |
Feb 10, 2014 | 18.62 | 18.82 | 18.24 | 18.77 | 143,202 | +0.08(+0.43%) |
Feb 07, 2014 | 19.08 | 19.44 | 18.55 | 18.69 | 178,148 | -0.29(-1.53%) |
Feb 06, 2014 | 19.39 | 19.93 | 18.90 | 18.98 | 256,076 | -0.30(-1.55%) |
Feb 05, 2014 | 19.00 | 19.58 | 18.66 | 19.28 | 261,049 | +0.23(+1.20%) |
Feb 04, 2014 | 19.29 | 19.29 | 18.68 | 19.05 | 107,441 | -0.19(-1.01%) |