Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.99 | 19.07 | 18.61 | 18.96 | 17,660 | +0.04(+0.21%) |
May 29, 2014 | 18.91 | 19.00 | 18.79 | 18.92 | 12,191 | -0.03(-0.16%) |
May 28, 2014 | 18.90 | 19.40 | 18.75 | 18.95 | 37,635 | -0.05(-0.26%) |
May 27, 2014 | 19.07 | 19.08 | 18.69 | 19.00 | 34,335 | +0.10(+0.53%) |
May 23, 2014 | 18.74 | 18.90 | 18.90 | 18.90 | 18,500 | +0.15(+0.80%) |
May 22, 2014 | 18.78 | 19.07 | 18.65 | 18.75 | 12,251 | -0.06(-0.32%) |
May 21, 2014 | 18.54 | 18.98 | 18.41 | 18.81 | 31,770 | +0.29(+1.57%) |
May 20, 2014 | 18.61 | 19.02 | 18.25 | 18.52 | 62,519 | -0.27(-1.44%) |
May 19, 2014 | 18.14 | 19.02 | 18.05 | 18.79 | 44,980 | +0.73(+4.04%) |
May 16, 2014 | 17.69 | 18.14 | 17.56 | 18.06 | 27,331 | +0.50(+2.85%) |
May 15, 2014 | 18.28 | 18.28 | 16.76 | 17.56 | 103,586 | -0.88(-4.77%) |
May 14, 2014 | 18.60 | 19.00 | 18.22 | 18.44 | 68,630 | -0.21(-1.13%) |
May 13, 2014 | 19.21 | 19.50 | 18.43 | 18.65 | 28,747 | -0.27(-1.43%) |
May 12, 2014 | 18.22 | 19.18 | 17.35 | 18.92 | 67,576 | +0.64(+3.50%) |
May 09, 2014 | 18.35 | 19.36 | 18.10 | 18.28 | 188,355 | -0.18(-0.98%) |
May 08, 2014 | 18.88 | 19.45 | 18.37 | 18.46 | 35,321 | -0.51(-2.69%) |
May 07, 2014 | 18.46 | 19.13 | 18.46 | 18.97 | 73,392 | +0.17(+0.90%) |
May 06, 2014 | 19.25 | 19.49 | 18.50 | 18.80 | 153,246 | -0.64(-3.29%) |
May 05, 2014 | 18.86 | 19.50 | 18.47 | 19.44 | 83,468 | +0.55(+2.91%) |
May 02, 2014 | 19.04 | 19.35 | 18.62 | 18.89 | 44,094 | -0.20(-1.05%) |
May 01, 2014 | 19.32 | 19.50 | 18.70 | 19.09 | 78,540 | -0.31(-1.60%) |
Apr 30, 2014 | 18.82 | 19.60 | 18.57 | 19.40 | 72,621 | +0.41(+2.16%) |
Apr 29, 2014 | 19.12 | 19.59 | 18.00 | 18.99 | 119,282 | +0.12(+0.64%) |
Apr 28, 2014 | 18.49 | 19.15 | 17.95 | 18.87 | 60,914 | +0.91(+5.07%) |
Apr 25, 2014 | 18.79 | 19.33 | 17.54 | 17.96 | 41,933 | -0.98(-5.17%) |
Apr 24, 2014 | 19.24 | 19.90 | 18.30 | 18.94 | 46,424 | +0.01(+0.05%) |
Apr 23, 2014 | 19.95 | 19.95 | 18.65 | 18.93 | 40,356 | -1.00(-5.02%) |
Apr 22, 2014 | 19.02 | 20.05 | 18.92 | 19.93 | 45,892 | +1.02(+5.39%) |
Apr 21, 2014 | 18.50 | 19.70 | 17.95 | 18.91 | 56,803 | +0.29(+1.56%) |
Apr 17, 2014 | 17.88 | 18.62 | 18.62 | 18.62 | 41,200 | +0.74(+4.14%) |
Apr 16, 2014 | 18.05 | 18.55 | 17.15 | 17.88 | 49,858 | -0.09(-0.50%) |
Apr 15, 2014 | 18.88 | 18.88 | 17.52 | 17.97 | 235,057 | -0.66(-3.54%) |
Apr 14, 2014 | 20.60 | 20.66 | 18.40 | 18.63 | 59,988 | -1.95(-9.48%) |
Apr 11, 2014 | 19.73 | 21.34 | 18.27 | 20.58 | 106,415 | +0.60(+3.00%) |
Apr 10, 2014 | 19.20 | 20.15 | 18.32 | 19.98 | 78,935 | +0.68(+3.52%) |
Apr 09, 2014 | 18.20 | 19.66 | 17.79 | 19.30 | 63,160 | +1.19(+6.57%) |
Apr 08, 2014 | 17.92 | 18.23 | 17.16 | 18.11 | 66,357 | +0.22(+1.23%) |
Apr 07, 2014 | 17.78 | 18.47 | 17.67 | 17.89 | 46,221 | +0.02(+0.11%) |
Apr 04, 2014 | 17.99 | 18.61 | 17.70 | 17.87 | 167,131 | -0.10(-0.56%) |
Apr 03, 2014 | 17.91 | 18.22 | 17.55 | 17.97 | 224,199 | +0.08(+0.45%) |
Apr 02, 2014 | 18.31 | 18.31 | 17.21 | 17.89 | 157,149 | -0.44(-2.40%) |
Apr 01, 2014 | 18.30 | 18.55 | 17.75 | 18.33 | 76,111 | +0.14(+0.77%) |
Mar 31, 2014 | 17.10 | 18.62 | 17.00 | 18.19 | 596,005 | +0.83(+4.78%) |
Mar 28, 2014 | 17.34 | 18.64 | 16.85 | 17.36 | 116,565 | -0.06(-0.34%) |
Mar 27, 2014 | 16.50 | 17.97 | 16.34 | 17.42 | 156,132 | +0.70(+4.19%) |
Mar 26, 2014 | 17.01 | 17.11 | 16.33 | 16.72 | 108,138 | -0.16(-0.95%) |
Mar 25, 2014 | 17.00 | 18.09 | 16.54 | 16.88 | 239,939 | -0.06(-0.35%) |
Mar 24, 2014 | 16.58 | 18.52 | 15.55 | 16.94 | 296,588 | +0.56(+3.42%) |
Mar 21, 2014 | 16.97 | 17.10 | 15.79 | 16.38 | 230,241 | -0.59(-3.48%) |
Mar 20, 2014 | 16.78 | 17.13 | 16.68 | 16.97 | 19,208 | -0.06(-0.35%) |
Mar 19, 2014 | 17.39 | 17.41 | 16.60 | 17.03 | 48,251 | +0.03(+0.18%) |
Mar 18, 2014 | 17.53 | 17.53 | 16.51 | 17.00 | 119,956 | +0.03(+0.18%) |
Mar 17, 2014 | 17.74 | 18.07 | 16.25 | 16.97 | 99,085 | -0.64(-3.63%) |
Mar 14, 2014 | 19.18 | 19.18 | 17.54 | 17.61 | 61,002 | -0.88(-4.76%) |
Mar 13, 2014 | 18.34 | 18.92 | 17.65 | 18.49 | 74,008 | +0.33(+1.82%) |
Mar 12, 2014 | 19.38 | 19.38 | 17.11 | 18.16 | 88,178 | -1.61(-8.14%) |
Mar 11, 2014 | 22.29 | 22.45 | 19.50 | 19.77 | 83,808 | -2.10(-9.60%) |
Mar 10, 2014 | 23.00 | 23.99 | 21.20 | 21.87 | 119,047 | -0.58(-2.58%) |
Mar 07, 2014 | 18.45 | 22.72 | 18.45 | 22.45 | 131,576 | +4.24(+23.28%) |
Mar 06, 2014 | 16.43 | 19.00 | 15.76 | 18.21 | 159,999 | +1.84(+11.24%) |
Mar 05, 2014 | 15.90 | 16.74 | 15.35 | 16.37 | 92,632 | +1.45(+9.68%) |
Mar 04, 2014 | 15.20 | 16.00 | 14.80 | 14.93 | 95,381 | -0.07(-0.50%) |