Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.92 | 18.94 | 18.84 | 18.89 | 84,234 | -0.02(-0.11%) |
Apr 29, 2014 | 18.82 | 18.99 | 18.82 | 18.91 | 91,281 | +0.09(+0.48%) |
Apr 28, 2014 | 18.81 | 18.84 | 18.67 | 18.82 | 176,255 | +0.08(+0.44%) |
Apr 25, 2014 | 18.80 | 18.80 | 18.67 | 18.74 | 1,250,327 | -0.08(-0.44%) |
Apr 24, 2014 | 18.87 | 18.93 | 18.71 | 18.82 | 72,258 | -0.02(-0.11%) |
Apr 23, 2014 | 18.80 | 18.84 | 18.75 | 18.84 | 85,795 | -0.04(-0.22%) |
Apr 22, 2014 | 18.93 | 18.93 | 18.85 | 18.89 | 75,931 | +0.07(+0.37%) |
Apr 21, 2014 | 18.86 | 18.86 | 18.73 | 18.82 | 194,238 | +0.03(+0.18%) |
Apr 17, 2014 | 18.68 | 18.78 | 18.78 | 18.78 | 182,503 | +0.09(+0.48%) |
Apr 16, 2014 | 18.62 | 18.70 | 18.52 | 18.69 | 71,664 | +0.21(+1.16%) |
Apr 15, 2014 | 18.55 | 18.55 | 18.22 | 18.48 | 96,319 | -0.05(-0.26%) |
Apr 14, 2014 | 18.51 | 18.55 | 18.41 | 18.53 | 134,397 | +0.15(+0.79%) |
Apr 11, 2014 | 18.43 | 18.47 | 18.33 | 18.38 | 174,405 | -0.08(-0.45%) |
Apr 10, 2014 | 18.77 | 18.77 | 18.37 | 18.46 | 546,586 | -0.40(-2.13%) |
Apr 09, 2014 | 18.82 | 18.88 | 18.66 | 18.87 | 4,932,681 | +0.24(+1.30%) |
Apr 08, 2014 | 18.62 | 18.68 | 18.55 | 18.62 | 164,075 | -0.11(-0.59%) |
Apr 07, 2014 | 18.75 | 18.81 | 18.69 | 18.73 | 79,285 | -0.17(-0.88%) |
Apr 04, 2014 | 19.11 | 19.11 | 18.84 | 18.90 | 59,812 | -0.07(-0.37%) |
Apr 03, 2014 | 19.05 | 19.05 | 18.90 | 18.97 | 159,480 | -0.02(-0.11%) |
Apr 02, 2014 | 18.85 | 19.02 | 18.85 | 18.99 | 337,200 | +0.08(+0.44%) |
Apr 01, 2014 | 18.91 | 18.94 | 18.79 | 18.91 | 124,217 | +0.13(+0.70%) |
Mar 31, 2014 | 18.73 | 18.89 | 18.69 | 18.78 | 132,678 | +0.13(+0.70%) |
Mar 28, 2014 | 18.71 | 18.73 | 18.63 | 18.64 | 59,268 | +0.08(+0.41%) |
Mar 27, 2014 | 18.60 | 18.60 | 18.42 | 18.57 | 77,077 | +0.11(+0.60%) |
Mar 26, 2014 | 18.64 | 18.64 | 18.44 | 18.46 | 80,466 | +0.00(+0.01%) |
Mar 25, 2014 | 18.48 | 18.50 | 18.31 | 18.46 | 71,473 | +0.19(+1.01%) |
Mar 24, 2014 | 18.43 | 18.43 | 18.15 | 18.27 | 71,433 | +0.01(+0.08%) |
Mar 21, 2014 | 18.36 | 18.43 | 18.20 | 18.26 | 91,001 | -0.05(-0.26%) |
Mar 20, 2014 | 18.24 | 18.34 | 18.18 | 18.30 | 82,648 | -0.02(-0.11%) |
Mar 19, 2014 | 18.48 | 18.48 | 18.18 | 18.33 | 208,361 | -0.08(-0.45%) |
Mar 18, 2014 | 18.33 | 18.46 | 18.30 | 18.41 | 98,901 | +0.09(+0.49%) |
Mar 17, 2014 | 18.16 | 18.41 | 18.16 | 18.32 | 163,514 | +0.20(+1.11%) |
Mar 14, 2014 | 18.03 | 18.19 | 18.03 | 18.12 | 79,765 | -0.02(-0.13%) |
Mar 13, 2014 | 18.56 | 18.56 | 18.10 | 18.14 | 67,098 | -0.40(-2.15%) |
Mar 12, 2014 | 18.53 | 18.57 | 18.44 | 18.54 | 263,865 | -0.12(-0.63%) |
Mar 11, 2014 | 18.71 | 18.81 | 18.57 | 18.66 | 91,365 | -0.12(-0.63%) |
Mar 10, 2014 | 18.82 | 18.82 | 18.64 | 18.78 | 108,587 | -0.10(-0.51%) |
Mar 07, 2014 | 18.87 | 18.91 | 18.77 | 18.87 | 125,589 | -0.05(-0.26%) |
Mar 06, 2014 | 19.00 | 19.05 | 18.90 | 18.92 | 91,065 | +0.08(+0.44%) |
Mar 05, 2014 | 18.93 | 18.93 | 18.78 | 18.84 | 93,505 | -0.07(-0.37%) |
Mar 04, 2014 | 18.80 | 18.97 | 18.78 | 18.91 | 153,637 | +0.40(+2.17%) |
Mar 03, 2014 | 18.65 | 18.65 | 18.38 | 18.51 | 92,294 | -0.37(-1.94%) |
Feb 28, 2014 | 18.89 | 18.96 | 18.75 | 18.87 | 130,282 | -0.03(-0.15%) |
Feb 27, 2014 | 18.84 | 18.91 | 18.74 | 18.90 | 94,413 | +0.04(+0.22%) |
Feb 26, 2014 | 18.90 | 18.94 | 18.77 | 18.86 | 161,193 | +0.05(+0.26%) |
Feb 25, 2014 | 18.95 | 18.96 | 18.80 | 18.81 | 97,761 | -0.17(-0.88%) |
Feb 24, 2014 | 18.89 | 19.06 | 18.80 | 18.98 | 222,773 | +0.17(+0.92%) |
Feb 21, 2014 | 18.84 | 18.89 | 18.72 | 18.80 | 232,388 | +0.05(+0.26%) |
Feb 20, 2014 | 18.69 | 18.75 | 18.56 | 18.75 | 140,666 | +0.10(+0.52%) |
Feb 19, 2014 | 18.72 | 18.80 | 18.60 | 18.66 | 172,889 | -0.10(-0.52%) |
Feb 18, 2014 | 18.62 | 18.76 | 18.62 | 18.75 | 97,967 | +0.16(+0.83%) |
Feb 14, 2014 | 18.54 | 18.60 | 18.60 | 18.60 | 176,000 | +0.04(+0.21%) |
Feb 13, 2014 | 18.38 | 18.59 | 18.34 | 18.56 | 101,847 | -0.04(-0.22%) |
Feb 12, 2014 | 18.63 | 18.64 | 18.55 | 18.60 | 101,415 | +0.08(+0.41%) |
Feb 11, 2014 | 18.42 | 18.60 | 18.37 | 18.53 | 155,376 | +0.28(+1.56%) |
Feb 10, 2014 | 18.21 | 18.33 | 18.20 | 18.24 | 350,373 | -0.04(-0.19%) |
Feb 07, 2014 | 18.33 | 18.37 | 18.22 | 18.28 | 240,992 | +0.09(+0.49%) |
Feb 06, 2014 | 18.04 | 18.19 | 18.04 | 18.19 | 182,806 | +0.27(+1.51%) |
Feb 05, 2014 | 17.91 | 17.94 | 17.75 | 17.92 | 371,337 | +0.08(+0.47%) |
Feb 04, 2014 | 17.85 | 17.86 | 17.68 | 17.83 | 271,752 | +0.28(+1.62%) |