Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.18 | 18.48 | 18.09 | 18.44 | 192,309 | +0.16(+0.87%) |
May 29, 2014 | 18.17 | 18.30 | 18.04 | 18.28 | 220,465 | +0.15(+0.83%) |
May 28, 2014 | 18.21 | 18.21 | 18.10 | 18.13 | 138,783 | -0.07(-0.40%) |
May 27, 2014 | 18.33 | 18.35 | 18.19 | 18.20 | 153,711 | -0.08(-0.45%) |
May 23, 2014 | 18.15 | 18.29 | 18.29 | 18.29 | 124,303 | +0.14(+0.75%) |
May 22, 2014 | 18.15 | 18.28 | 18.13 | 18.15 | 95,288 | -0.02(-0.10%) |
May 21, 2014 | 18.10 | 18.32 | 18.03 | 18.17 | 151,467 | +0.10(+0.58%) |
May 20, 2014 | 18.04 | 18.10 | 18.01 | 18.06 | 197,294 | -0.03(-0.15%) |
May 19, 2014 | 18.47 | 18.48 | 18.04 | 18.09 | 252,391 | -0.25(-1.39%) |
May 16, 2014 | 18.17 | 18.47 | 18.11 | 18.34 | 260,938 | +0.29(+1.58%) |
May 15, 2014 | 18.10 | 18.24 | 17.98 | 18.06 | 257,159 | -0.04(-0.23%) |
May 14, 2014 | 18.26 | 18.40 | 17.80 | 18.10 | 629,757 | -0.20(-1.07%) |
May 13, 2014 | 18.53 | 18.69 | 18.29 | 18.29 | 432,562 | -0.34(-1.80%) |
May 12, 2014 | 18.68 | 18.73 | 18.60 | 18.63 | 345,315 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.74 | 18.56 | 18.60 | 526,083 | -0.07(-0.36%) |
May 08, 2014 | 18.61 | 18.74 | 18.58 | 18.67 | 725,247 | +0.00(+0.00%) |
May 07, 2014 | 18.76 | 18.80 | 18.52 | 18.67 | 5,592,550 | -0.16(-0.87%) |
May 06, 2014 | 19.06 | 19.24 | 18.83 | 18.83 | 461,403 | -0.79(-4.02%) |
May 05, 2014 | 19.02 | 19.62 | 19.00 | 19.62 | 151,220 | +0.41(+2.13%) |
May 02, 2014 | 18.90 | 19.22 | 18.83 | 19.22 | 91,557 | +0.26(+1.36%) |
May 01, 2014 | 19.19 | 19.19 | 18.67 | 18.96 | 166,780 | +0.09(+0.47%) |
Apr 30, 2014 | 18.85 | 19.10 | 18.70 | 18.87 | 172,351 | +0.03(+0.14%) |
Apr 29, 2014 | 18.66 | 18.84 | 18.66 | 18.84 | 156,851 | +0.18(+0.98%) |
Apr 28, 2014 | 18.37 | 18.87 | 18.37 | 18.66 | 89,749 | +0.21(+1.16%) |
Apr 25, 2014 | 18.48 | 18.76 | 18.26 | 18.44 | 137,884 | -0.19(-1.00%) |
Apr 24, 2014 | 18.86 | 18.88 | 18.56 | 18.63 | 122,366 | -0.10(-0.55%) |
Apr 23, 2014 | 18.65 | 18.86 | 18.65 | 18.73 | 78,730 | +0.02(+0.10%) |
Apr 22, 2014 | 18.70 | 18.76 | 18.67 | 18.72 | 67,656 | -0.05(-0.26%) |
Apr 21, 2014 | 18.59 | 18.81 | 18.59 | 18.76 | 87,290 | +0.08(+0.41%) |
Apr 17, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 158,097 | -0.09(-0.47%) |
Apr 16, 2014 | 18.72 | 18.84 | 18.67 | 18.78 | 76,280 | +0.06(+0.31%) |
Apr 15, 2014 | 18.76 | 18.78 | 18.67 | 18.72 | 65,841 | -0.06(-0.31%) |
Apr 14, 2014 | 18.70 | 18.85 | 18.64 | 18.78 | 152,690 | +0.12(+0.62%) |
Apr 11, 2014 | 18.50 | 18.72 | 18.11 | 18.66 | 85,527 | +0.09(+0.50%) |
Apr 10, 2014 | 18.79 | 18.84 | 18.54 | 18.57 | 113,273 | -0.31(-1.65%) |
Apr 09, 2014 | 18.82 | 18.90 | 18.81 | 18.88 | 60,827 | -0.04(-0.24%) |
Apr 08, 2014 | 18.71 | 18.97 | 18.71 | 18.93 | 76,589 | +0.13(+0.69%) |
Apr 07, 2014 | 18.87 | 18.87 | 18.71 | 18.80 | 116,819 | -0.11(-0.59%) |
Apr 04, 2014 | 19.12 | 19.17 | 18.77 | 18.91 | 197,741 | -0.27(-1.39%) |
Apr 03, 2014 | 19.10 | 19.36 | 19.08 | 19.17 | 216,156 | +0.04(+0.21%) |
Apr 02, 2014 | 19.04 | 19.34 | 18.92 | 19.13 | 174,410 | -0.02(-0.09%) |
Apr 01, 2014 | 19.11 | 19.29 | 19.11 | 19.15 | 212,363 | -0.02(-0.09%) |
Mar 31, 2014 | 19.12 | 19.23 | 19.03 | 19.17 | 102,653 | +0.05(+0.28%) |
Mar 28, 2014 | 19.11 | 19.21 | 18.79 | 19.12 | 101,488 | -0.03(-0.16%) |
Mar 27, 2014 | 18.87 | 19.21 | 18.81 | 19.15 | 149,148 | +0.22(+1.15%) |
Mar 26, 2014 | 18.93 | 19.01 | 18.57 | 18.93 | 190,844 | +0.16(+0.88%) |
Mar 25, 2014 | 18.67 | 18.79 | 18.55 | 18.76 | 102,083 | +0.04(+0.24%) |
Mar 24, 2014 | 18.59 | 18.78 | 18.42 | 18.72 | 196,560 | +0.08(+0.43%) |
Mar 21, 2014 | 18.33 | 18.69 | 18.00 | 18.64 | 194,323 | +0.24(+1.28%) |
Mar 20, 2014 | 18.39 | 18.46 | 17.94 | 18.40 | 298,984 | -0.01(-0.07%) |
Mar 19, 2014 | 18.93 | 19.15 | 18.42 | 18.42 | 275,750 | -0.59(-3.09%) |
Mar 18, 2014 | 19.40 | 19.53 | 18.94 | 19.01 | 223,679 | -0.45(-2.29%) |
Mar 17, 2014 | 19.40 | 19.54 | 19.21 | 19.45 | 220,825 | +0.42(+2.22%) |
Mar 14, 2014 | 18.84 | 19.07 | 18.84 | 19.03 | 38,754 | +0.09(+0.47%) |
Mar 13, 2014 | 19.05 | 19.14 | 18.82 | 18.94 | 132,326 | -0.09(-0.47%) |
Mar 12, 2014 | 19.19 | 19.20 | 18.93 | 19.03 | 83,138 | -0.15(-0.77%) |
Mar 11, 2014 | 19.09 | 19.37 | 19.09 | 19.17 | 82,788 | +0.03(+0.14%) |
Mar 10, 2014 | 19.20 | 19.49 | 19.07 | 19.15 | 78,900 | -0.13(-0.69%) |
Mar 07, 2014 | 19.35 | 19.50 | 19.15 | 19.28 | 67,618 | -0.16(-0.80%) |
Mar 06, 2014 | 19.30 | 19.54 | 19.30 | 19.44 | 95,842 | +0.12(+0.60%) |
Mar 05, 2014 | 19.17 | 19.58 | 19.15 | 19.32 | 98,243 | +0.06(+0.32%) |
Mar 04, 2014 | 19.19 | 19.38 | 18.97 | 19.26 | 108,148 | +0.23(+1.22%) |