Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.52 | 17.68 | 17.27 | 17.41 | 708,369 | -0.08(-0.45%) |
May 29, 2014 | 17.11 | 17.62 | 17.02 | 17.48 | 364,952 | +0.46(+2.68%) |
May 28, 2014 | 17.11 | 17.19 | 16.67 | 17.03 | 627,042 | -0.07(-0.41%) |
May 27, 2014 | 17.14 | 17.48 | 16.87 | 17.10 | 599,684 | +0.17(+1.02%) |
May 23, 2014 | 16.83 | 16.93 | 16.93 | 16.93 | 1,249,493 | +0.07(+0.42%) |
May 22, 2014 | 17.15 | 17.23 | 16.74 | 16.85 | 893,606 | -0.33(-1.92%) |
May 21, 2014 | 17.46 | 17.72 | 17.13 | 17.19 | 349,079 | -0.17(-1.00%) |
May 20, 2014 | 17.38 | 17.56 | 17.16 | 17.36 | 279,139 | -0.03(-0.18%) |
May 19, 2014 | 17.47 | 17.60 | 17.22 | 17.39 | 505,457 | -0.17(-0.99%) |
May 16, 2014 | 17.71 | 17.78 | 17.42 | 17.56 | 279,131 | -0.19(-1.06%) |
May 15, 2014 | 17.71 | 17.81 | 17.34 | 17.75 | 450,068 | +0.04(+0.22%) |
May 14, 2014 | 17.82 | 18.00 | 17.65 | 17.71 | 162,961 | -0.12(-0.66%) |
May 13, 2014 | 17.50 | 18.12 | 17.50 | 17.83 | 536,959 | +0.33(+1.89%) |
May 12, 2014 | 17.25 | 17.75 | 17.25 | 17.50 | 317,320 | +0.32(+1.83%) |
May 09, 2014 | 17.56 | 17.74 | 16.99 | 17.19 | 215,774 | -0.35(-2.02%) |
May 08, 2014 | 17.75 | 17.86 | 17.43 | 17.54 | 186,479 | -0.10(-0.58%) |
May 07, 2014 | 17.33 | 17.95 | 17.33 | 17.64 | 456,173 | +0.48(+2.80%) |
May 06, 2014 | 17.48 | 17.59 | 17.04 | 17.16 | 291,469 | -0.45(-2.55%) |
May 05, 2014 | 17.50 | 17.74 | 17.45 | 17.61 | 279,833 | +0.09(+0.54%) |
May 02, 2014 | 17.48 | 17.70 | 17.45 | 17.52 | 346,322 | +0.15(+0.86%) |
May 01, 2014 | 16.98 | 17.38 | 16.93 | 17.37 | 85,843 | +0.39(+2.32%) |
Apr 30, 2014 | 16.57 | 16.98 | 16.41 | 16.97 | 533,357 | +0.40(+2.42%) |
Apr 29, 2014 | 16.72 | 16.85 | 16.24 | 16.57 | 280,866 | -0.16(-0.94%) |
Apr 28, 2014 | 17.27 | 17.38 | 16.63 | 16.73 | 656,191 | -0.47(-2.75%) |
Apr 25, 2014 | 17.41 | 17.51 | 17.10 | 17.20 | 158,355 | -0.33(-1.89%) |
Apr 24, 2014 | 17.48 | 17.65 | 17.29 | 17.53 | 180,661 | +0.13(+0.72%) |
Apr 23, 2014 | 17.71 | 17.71 | 17.35 | 17.41 | 233,816 | -0.33(-1.87%) |
Apr 22, 2014 | 17.20 | 17.78 | 17.19 | 17.74 | 224,003 | +0.46(+2.64%) |
Apr 21, 2014 | 17.47 | 17.56 | 17.10 | 17.28 | 413,692 | -0.26(-1.48%) |
Apr 17, 2014 | 17.63 | 17.54 | 17.54 | 17.54 | 181,564 | -0.18(-1.02%) |
Apr 16, 2014 | 17.70 | 17.78 | 17.56 | 17.72 | 195,566 | +0.17(+0.94%) |
Apr 15, 2014 | 17.56 | 17.78 | 17.48 | 17.56 | 466,329 | +0.02(+0.13%) |
Apr 14, 2014 | 17.90 | 17.90 | 17.23 | 17.53 | 639,095 | -0.35(-1.98%) |
Apr 11, 2014 | 17.91 | 18.04 | 17.75 | 17.89 | 144,894 | -0.11(-0.61%) |
Apr 10, 2014 | 18.37 | 18.51 | 17.94 | 18.00 | 303,646 | -0.34(-1.85%) |
Apr 09, 2014 | 18.14 | 18.34 | 18.05 | 18.34 | 158,293 | +0.25(+1.39%) |
Apr 08, 2014 | 17.80 | 18.30 | 17.80 | 18.08 | 364,475 | +0.28(+1.55%) |
Apr 07, 2014 | 18.80 | 18.93 | 17.80 | 17.81 | 483,876 | -0.96(-5.12%) |
Apr 04, 2014 | 18.73 | 19.01 | 18.56 | 18.77 | 719,910 | +0.08(+0.42%) |
Apr 03, 2014 | 18.52 | 18.94 | 18.50 | 18.69 | 104,371 | +0.31(+1.71%) |
Apr 02, 2014 | 18.23 | 18.54 | 18.11 | 18.37 | 688,470 | +0.22(+1.21%) |
Apr 01, 2014 | 18.03 | 18.34 | 17.89 | 18.15 | 306,322 | +0.22(+1.23%) |
Mar 31, 2014 | 17.93 | 18.22 | 17.77 | 17.93 | 509,859 | +0.10(+0.57%) |
Mar 28, 2014 | 17.93 | 18.05 | 17.46 | 17.83 | 890,245 | -0.08(-0.44%) |
Mar 27, 2014 | 18.45 | 18.59 | 17.84 | 17.91 | 706,859 | -0.54(-2.95%) |
Mar 26, 2014 | 18.79 | 18.79 | 18.43 | 18.45 | 155,273 | -0.33(-1.76%) |
Mar 25, 2014 | 18.81 | 18.91 | 18.63 | 18.78 | 199,318 | -0.03(-0.17%) |
Mar 24, 2014 | 19.01 | 19.50 | 18.71 | 18.82 | 697,195 | -0.24(-1.24%) |
Mar 21, 2014 | 18.51 | 19.15 | 18.29 | 19.05 | 624,513 | +0.59(+3.20%) |
Mar 20, 2014 | 18.20 | 18.87 | 18.17 | 18.46 | 1,090,068 | +0.17(+0.90%) |
Mar 19, 2014 | 18.79 | 18.82 | 18.24 | 18.30 | 449,120 | -0.52(-2.76%) |
Mar 18, 2014 | 18.63 | 18.95 | 18.53 | 18.82 | 408,843 | +0.21(+1.14%) |
Mar 17, 2014 | 18.47 | 18.79 | 18.31 | 18.60 | 299,902 | +0.20(+1.11%) |
Mar 14, 2014 | 18.69 | 18.86 | 18.40 | 18.40 | 110,436 | -0.34(-1.81%) |
Mar 13, 2014 | 18.93 | 19.13 | 18.52 | 18.74 | 675,954 | -0.23(-1.20%) |
Mar 12, 2014 | 19.25 | 19.46 | 18.58 | 18.97 | 1,003,429 | -0.68(-3.45%) |
Mar 11, 2014 | 20.18 | 20.35 | 19.60 | 19.64 | 108,011 | -0.54(-2.65%) |
Mar 10, 2014 | 20.34 | 20.42 | 20.00 | 20.18 | 312,826 | -0.42(-2.03%) |
Mar 07, 2014 | 20.44 | 20.81 | 20.38 | 20.60 | 452,585 | +0.20(+0.97%) |
Mar 06, 2014 | 20.48 | 20.48 | 20.18 | 20.40 | 152,121 | -0.04(-0.19%) |
Mar 05, 2014 | 20.18 | 20.50 | 19.89 | 20.44 | 373,635 | +0.28(+1.41%) |
Mar 04, 2014 | 20.04 | 20.31 | 19.97 | 20.15 | 235,288 | +0.30(+1.51%) |