Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.19 | 18.41 | 18.14 | 18.23 | 493,528 | +0.04(+0.24%) |
May 29, 2014 | 18.24 | 18.34 | 18.14 | 18.19 | 145,350 | -0.09(-0.48%) |
May 28, 2014 | 18.17 | 18.34 | 18.09 | 18.28 | 239,346 | +0.07(+0.39%) |
May 27, 2014 | 17.78 | 18.24 | 17.78 | 18.21 | 259,001 | +0.46(+2.57%) |
May 23, 2014 | 17.59 | 17.75 | 17.75 | 17.75 | 217,382 | +0.18(+1.00%) |
May 22, 2014 | 17.51 | 17.68 | 17.36 | 17.57 | 171,546 | +0.13(+0.76%) |
May 21, 2014 | 17.57 | 17.79 | 17.36 | 17.44 | 349,957 | -0.13(-0.75%) |
May 20, 2014 | 17.85 | 18.10 | 17.33 | 17.57 | 906,851 | -0.84(-4.58%) |
May 19, 2014 | 17.92 | 18.44 | 17.92 | 18.42 | 164,276 | +0.45(+2.49%) |
May 16, 2014 | 18.32 | 18.42 | 17.91 | 17.97 | 474,646 | -0.33(-1.82%) |
May 15, 2014 | 18.39 | 18.43 | 17.91 | 18.30 | 413,876 | -0.24(-1.28%) |
May 14, 2014 | 18.71 | 18.86 | 18.43 | 18.54 | 404,796 | -0.18(-0.99%) |
May 13, 2014 | 19.09 | 19.17 | 18.67 | 18.72 | 194,669 | -0.36(-1.89%) |
May 12, 2014 | 18.82 | 19.31 | 18.82 | 19.08 | 359,595 | +0.30(+1.59%) |
May 09, 2014 | 18.24 | 18.88 | 18.21 | 18.79 | 337,193 | +0.45(+2.44%) |
May 08, 2014 | 18.61 | 18.89 | 18.30 | 18.34 | 449,967 | -0.39(-2.06%) |
May 07, 2014 | 18.62 | 19.11 | 18.50 | 18.72 | 436,956 | -0.08(-0.42%) |
May 06, 2014 | 19.85 | 19.85 | 18.51 | 18.80 | 811,448 | -1.16(-5.81%) |
May 05, 2014 | 19.28 | 20.24 | 19.18 | 19.96 | 440,027 | +0.44(+2.25%) |
May 02, 2014 | 19.62 | 20.09 | 19.34 | 19.52 | 961,743 | -0.05(-0.27%) |
May 01, 2014 | 19.59 | 19.75 | 19.21 | 19.58 | 974,970 | -0.05(-0.27%) |
Apr 30, 2014 | 19.91 | 19.98 | 19.11 | 19.63 | 826,988 | -0.38(-1.89%) |
Apr 29, 2014 | 20.34 | 20.38 | 19.85 | 20.01 | 513,046 | -0.18(-0.87%) |
Apr 28, 2014 | 20.88 | 20.91 | 20.06 | 20.18 | 415,242 | -0.57(-2.75%) |
Apr 25, 2014 | 21.33 | 21.48 | 20.61 | 20.75 | 466,059 | -0.70(-3.28%) |
Apr 24, 2014 | 21.53 | 21.64 | 21.32 | 21.46 | 238,179 | +0.11(+0.49%) |
Apr 23, 2014 | 21.31 | 21.46 | 21.18 | 21.35 | 289,850 | +0.04(+0.21%) |
Apr 22, 2014 | 20.91 | 21.33 | 20.89 | 21.31 | 534,480 | +0.40(+1.89%) |
Apr 21, 2014 | 20.94 | 21.23 | 20.69 | 20.91 | 186,151 | -0.02(-0.08%) |
Apr 17, 2014 | 20.58 | 20.93 | 20.93 | 20.93 | 202,131 | +0.33(+1.62%) |
Apr 16, 2014 | 20.58 | 20.77 | 20.38 | 20.60 | 258,569 | +0.16(+0.77%) |
Apr 15, 2014 | 20.15 | 20.61 | 19.84 | 20.44 | 294,181 | +0.26(+1.31%) |
Apr 14, 2014 | 20.47 | 20.55 | 20.01 | 20.17 | 286,105 | -0.15(-0.74%) |
Apr 11, 2014 | 20.56 | 20.85 | 20.26 | 20.32 | 441,315 | -0.54(-2.61%) |
Apr 10, 2014 | 20.91 | 21.19 | 20.60 | 20.87 | 581,860 | -0.11(-0.50%) |
Apr 09, 2014 | 20.89 | 21.00 | 20.61 | 20.97 | 372,978 | +0.13(+0.63%) |
Apr 08, 2014 | 21.18 | 21.33 | 20.76 | 20.84 | 288,558 | -0.36(-1.70%) |
Apr 07, 2014 | 21.44 | 21.60 | 21.00 | 21.20 | 327,841 | -0.31(-1.43%) |
Apr 04, 2014 | 21.79 | 21.85 | 21.17 | 21.51 | 862,883 | -0.20(-0.93%) |
Apr 03, 2014 | 21.76 | 21.87 | 21.42 | 21.71 | 544,269 | +0.08(+0.37%) |
Apr 02, 2014 | 21.36 | 21.70 | 20.89 | 21.63 | 567,967 | +0.49(+2.33%) |
Apr 01, 2014 | 20.82 | 22.04 | 20.60 | 21.14 | 1,192,237 | +0.24(+1.13%) |
Mar 31, 2014 | 19.89 | 20.99 | 19.89 | 20.90 | 805,856 | +1.09(+5.50%) |
Mar 28, 2014 | 19.99 | 20.37 | 19.72 | 19.81 | 305,029 | -0.18(-0.88%) |
Mar 27, 2014 | 20.18 | 20.47 | 19.92 | 19.99 | 276,207 | -0.24(-1.17%) |
Mar 26, 2014 | 20.73 | 20.79 | 20.22 | 20.23 | 257,180 | -0.49(-2.38%) |
Mar 25, 2014 | 20.74 | 20.87 | 20.53 | 20.72 | 246,560 | +0.14(+0.68%) |
Mar 24, 2014 | 20.67 | 20.72 | 20.37 | 20.58 | 263,809 | -0.07(-0.34%) |
Mar 21, 2014 | 20.73 | 20.97 | 20.54 | 20.65 | 525,399 | +0.18(+0.90%) |
Mar 20, 2014 | 20.25 | 20.74 | 20.23 | 20.46 | 293,744 | +0.21(+1.04%) |
Mar 19, 2014 | 20.52 | 20.58 | 20.16 | 20.25 | 264,900 | -0.28(-1.37%) |
Mar 18, 2014 | 20.49 | 20.78 | 20.41 | 20.53 | 316,695 | +0.02(+0.09%) |
Mar 17, 2014 | 20.85 | 21.21 | 20.45 | 20.52 | 326,690 | -0.12(-0.60%) |
Mar 14, 2014 | 20.23 | 20.78 | 20.23 | 20.64 | 324,364 | +0.25(+1.25%) |
Mar 13, 2014 | 20.87 | 20.91 | 20.38 | 20.38 | 420,678 | -0.40(-1.94%) |
Mar 12, 2014 | 20.48 | 20.93 | 20.31 | 20.79 | 232,839 | +0.17(+0.81%) |
Mar 11, 2014 | 20.65 | 21.07 | 20.43 | 20.62 | 290,092 | -0.08(-0.38%) |
Mar 10, 2014 | 20.16 | 20.70 | 20.03 | 20.70 | 427,342 | +0.54(+2.66%) |
Mar 07, 2014 | 20.81 | 20.82 | 20.06 | 20.16 | 423,772 | -0.60(-2.88%) |
Mar 06, 2014 | 20.69 | 20.85 | 20.41 | 20.76 | 543,884 | -0.71(-3.31%) |
Mar 05, 2014 | 21.70 | 21.78 | 21.36 | 21.47 | 363,773 | -0.35(-1.61%) |
Mar 04, 2014 | 21.76 | 21.97 | 21.22 | 21.83 | 696,034 | +0.23(+1.06%) |