Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.67 | 17.78 | 17.55 | 17.68 | 1,280,763 | +0.01(+0.05%) |
May 29, 2014 | 17.93 | 18.14 | 17.66 | 17.67 | 4,726,616 | -1.21(-6.39%) |
May 28, 2014 | 18.95 | 19.14 | 18.78 | 18.88 | 666,369 | -0.06(-0.34%) |
May 27, 2014 | 19.14 | 19.28 | 18.90 | 18.94 | 846,132 | -0.21(-1.08%) |
May 23, 2014 | 18.74 | 19.15 | 19.15 | 19.15 | 964,851 | +0.85(+4.67%) |
May 22, 2014 | 18.27 | 18.75 | 18.27 | 18.30 | 708,310 | +0.58(+3.29%) |
May 21, 2014 | 18.56 | 18.66 | 17.22 | 17.71 | 3,020,820 | -1.79(-9.18%) |
May 20, 2014 | 19.63 | 19.68 | 19.17 | 19.50 | 1,251,515 | -0.11(-0.57%) |
May 19, 2014 | 19.66 | 19.77 | 19.58 | 19.61 | 687,644 | -0.10(-0.49%) |
May 16, 2014 | 19.54 | 19.78 | 19.45 | 19.71 | 485,154 | +0.13(+0.65%) |
May 15, 2014 | 19.61 | 19.66 | 19.11 | 19.58 | 840,692 | -0.06(-0.28%) |
May 14, 2014 | 20.04 | 20.16 | 19.60 | 19.64 | 712,676 | -0.34(-1.68%) |
May 13, 2014 | 19.92 | 20.23 | 19.89 | 19.97 | 591,807 | +0.12(+0.60%) |
May 12, 2014 | 19.76 | 19.89 | 19.69 | 19.85 | 607,283 | +0.18(+0.93%) |
May 09, 2014 | 19.39 | 19.69 | 19.20 | 19.67 | 506,590 | +0.26(+1.32%) |
May 08, 2014 | 19.18 | 19.49 | 19.18 | 19.42 | 574,427 | +0.23(+1.21%) |
May 07, 2014 | 19.02 | 19.19 | 18.78 | 19.18 | 643,067 | +0.19(+1.01%) |
May 06, 2014 | 18.69 | 19.01 | 18.63 | 18.99 | 629,420 | +0.28(+1.49%) |
May 05, 2014 | 18.65 | 18.82 | 18.50 | 18.71 | 486,821 | -0.02(-0.13%) |
May 02, 2014 | 18.54 | 18.98 | 18.51 | 18.74 | 443,974 | +0.22(+1.16%) |
May 01, 2014 | 18.58 | 18.71 | 18.42 | 18.52 | 422,507 | -0.05(-0.26%) |
Apr 30, 2014 | 18.50 | 18.58 | 18.38 | 18.57 | 489,360 | +0.06(+0.30%) |
Apr 29, 2014 | 18.15 | 18.57 | 18.14 | 18.51 | 509,286 | +0.41(+2.25%) |
Apr 28, 2014 | 18.29 | 18.34 | 17.82 | 18.11 | 859,191 | -0.13(-0.70%) |
Apr 25, 2014 | 18.00 | 18.34 | 17.99 | 18.23 | 790,681 | +0.22(+1.20%) |
Apr 24, 2014 | 18.20 | 18.20 | 17.95 | 18.02 | 527,354 | -0.06(-0.35%) |
Apr 23, 2014 | 17.87 | 18.15 | 17.81 | 18.08 | 497,078 | +0.18(+0.98%) |
Apr 22, 2014 | 17.52 | 18.14 | 17.52 | 17.91 | 1,218,412 | +0.41(+2.33%) |
Apr 21, 2014 | 17.68 | 17.79 | 17.45 | 17.50 | 325,883 | -0.16(-0.90%) |
Apr 17, 2014 | 17.61 | 17.66 | 17.66 | 17.66 | 209,266 | +0.06(+0.36%) |
Apr 16, 2014 | 17.31 | 17.69 | 17.27 | 17.59 | 624,806 | +0.38(+2.18%) |
Apr 15, 2014 | 17.18 | 17.33 | 17.01 | 17.22 | 1,349,185 | +0.09(+0.51%) |
Apr 14, 2014 | 17.17 | 17.22 | 16.99 | 17.13 | 960,208 | +0.04(+0.23%) |
Apr 11, 2014 | 17.48 | 17.54 | 16.92 | 17.09 | 1,320,566 | -0.44(-2.51%) |
Apr 10, 2014 | 17.71 | 17.79 | 17.43 | 17.53 | 951,114 | -0.20(-1.13%) |
Apr 09, 2014 | 17.68 | 17.81 | 17.50 | 17.73 | 1,029,322 | +0.18(+1.05%) |
Apr 08, 2014 | 17.53 | 17.70 | 17.43 | 17.55 | 921,485 | +0.00(+0.00%) |
Apr 07, 2014 | 17.49 | 17.59 | 17.31 | 17.55 | 1,746,591 | -0.02(-0.09%) |
Apr 04, 2014 | 17.90 | 17.97 | 17.50 | 17.56 | 1,173,149 | -0.26(-1.48%) |
Apr 03, 2014 | 18.17 | 18.25 | 17.75 | 17.83 | 1,779,501 | -0.42(-2.32%) |
Apr 02, 2014 | 17.91 | 18.25 | 17.82 | 18.25 | 929,621 | +0.42(+2.33%) |
Apr 01, 2014 | 17.58 | 17.93 | 17.55 | 17.83 | 507,666 | +0.26(+1.45%) |
Mar 31, 2014 | 17.45 | 17.60 | 17.31 | 17.58 | 467,660 | +0.18(+1.06%) |
Mar 28, 2014 | 17.35 | 17.71 | 17.26 | 17.39 | 912,080 | +0.05(+0.28%) |
Mar 27, 2014 | 17.58 | 17.58 | 17.29 | 17.35 | 659,300 | -0.25(-1.41%) |
Mar 26, 2014 | 17.66 | 17.85 | 17.55 | 17.59 | 756,081 | +0.00(+0.00%) |
Mar 25, 2014 | 17.38 | 17.63 | 17.35 | 17.59 | 635,222 | +0.26(+1.47%) |
Mar 24, 2014 | 17.50 | 17.56 | 17.22 | 17.34 | 763,746 | -0.11(-0.64%) |
Mar 21, 2014 | 17.63 | 17.78 | 17.43 | 17.45 | 1,760,946 | -0.13(-0.73%) |
Mar 20, 2014 | 17.47 | 17.78 | 17.47 | 17.58 | 757,538 | +0.06(+0.36%) |
Mar 19, 2014 | 17.39 | 17.65 | 17.34 | 17.51 | 1,080,779 | +0.10(+0.55%) |
Mar 18, 2014 | 17.22 | 17.47 | 17.22 | 17.42 | 939,935 | +0.25(+1.44%) |
Mar 17, 2014 | 17.43 | 17.50 | 17.15 | 17.17 | 1,111,416 | -0.14(-0.83%) |
Mar 14, 2014 | 17.15 | 17.44 | 16.98 | 17.31 | 1,236,965 | +0.18(+1.03%) |
Mar 13, 2014 | 17.41 | 17.48 | 17.11 | 17.14 | 979,089 | -0.28(-1.61%) |
Mar 12, 2014 | 17.26 | 17.48 | 17.16 | 17.42 | 949,614 | +0.04(+0.23%) |
Mar 11, 2014 | 17.51 | 17.53 | 17.35 | 17.38 | 657,384 | -0.12(-0.68%) |
Mar 10, 2014 | 17.52 | 17.53 | 17.37 | 17.50 | 795,129 | +0.02(+0.09%) |
Mar 07, 2014 | 17.43 | 17.59 | 17.38 | 17.48 | 611,697 | +0.07(+0.41%) |
Mar 06, 2014 | 17.56 | 17.63 | 17.36 | 17.41 | 488,810 | -0.08(-0.46%) |
Mar 05, 2014 | 17.75 | 17.75 | 17.47 | 17.49 | 586,027 | -0.22(-1.22%) |
Mar 04, 2014 | 17.14 | 17.81 | 17.14 | 17.71 | 1,101,186 | +0.69(+4.04%) |