Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.25 | 18.25 | 18.05 | 18.16 | 628,087 | -0.04(-0.21%) |
May 29, 2014 | 18.18 | 18.20 | 18.08 | 18.20 | 249,735 | +0.14(+0.79%) |
May 28, 2014 | 18.15 | 18.18 | 17.98 | 18.06 | 657,418 | -0.06(-0.32%) |
May 27, 2014 | 18.05 | 18.11 | 17.98 | 18.11 | 298,042 | +0.20(+1.12%) |
May 23, 2014 | 17.92 | 17.91 | 17.91 | 17.91 | 118,149 | +0.07(+0.37%) |
May 22, 2014 | 17.62 | 17.88 | 17.62 | 17.85 | 102,573 | +0.16(+0.92%) |
May 21, 2014 | 17.68 | 17.68 | 17.55 | 17.68 | 241,054 | +0.11(+0.65%) |
May 20, 2014 | 17.79 | 17.79 | 17.48 | 17.57 | 193,105 | -0.18(-1.02%) |
May 19, 2014 | 17.48 | 17.75 | 17.48 | 17.75 | 254,324 | +0.25(+1.42%) |
May 16, 2014 | 17.60 | 17.60 | 17.36 | 17.50 | 271,114 | +0.02(+0.11%) |
May 15, 2014 | 17.73 | 17.73 | 17.28 | 17.48 | 190,410 | -0.17(-0.97%) |
May 14, 2014 | 17.78 | 17.79 | 17.61 | 17.66 | 178,010 | -0.09(-0.48%) |
May 13, 2014 | 17.91 | 17.91 | 17.74 | 17.74 | 201,989 | -0.05(-0.27%) |
May 12, 2014 | 17.53 | 17.79 | 17.51 | 17.79 | 336,580 | +0.40(+2.30%) |
May 09, 2014 | 17.33 | 17.43 | 17.15 | 17.39 | 334,725 | +0.15(+0.89%) |
May 08, 2014 | 17.38 | 17.55 | 17.16 | 17.24 | 166,233 | -0.10(-0.55%) |
May 07, 2014 | 17.54 | 17.54 | 17.09 | 17.33 | 197,399 | -0.08(-0.44%) |
May 06, 2014 | 18.11 | 18.11 | 17.38 | 17.41 | 514,286 | -0.25(-1.40%) |
May 05, 2014 | 17.50 | 17.66 | 17.34 | 17.66 | 317,619 | +0.13(+0.76%) |
May 02, 2014 | 17.67 | 17.69 | 17.44 | 17.52 | 236,389 | -0.04(-0.24%) |
May 01, 2014 | 17.37 | 17.71 | 17.37 | 17.56 | 148,850 | +0.10(+0.57%) |
Apr 30, 2014 | 17.40 | 17.47 | 17.19 | 17.47 | 253,660 | +0.10(+0.55%) |
Apr 29, 2014 | 17.33 | 17.39 | 17.16 | 17.37 | 292,545 | +0.21(+1.22%) |
Apr 28, 2014 | 17.39 | 17.39 | 16.87 | 17.16 | 184,574 | -0.06(-0.33%) |
Apr 25, 2014 | 17.61 | 17.61 | 17.19 | 17.22 | 228,032 | -0.40(-2.27%) |
Apr 24, 2014 | 17.81 | 17.81 | 17.32 | 17.62 | 257,051 | +0.04(+0.22%) |
Apr 23, 2014 | 17.80 | 17.80 | 17.56 | 17.58 | 225,807 | -0.17(-0.97%) |
Apr 22, 2014 | 17.67 | 17.81 | 17.55 | 17.75 | 744,873 | +0.26(+1.47%) |
Apr 21, 2014 | 17.49 | 17.49 | 17.29 | 17.49 | 228,577 | +0.11(+0.66%) |
Apr 17, 2014 | 17.41 | 17.38 | 17.38 | 17.38 | 251,184 | -0.01(-0.05%) |
Apr 16, 2014 | 17.35 | 17.39 | 17.17 | 17.39 | 396,111 | +0.28(+1.62%) |
Apr 15, 2014 | 17.15 | 17.18 | 16.59 | 17.11 | 869,101 | +0.10(+0.56%) |
Apr 14, 2014 | 17.17 | 17.20 | 16.80 | 17.02 | 130,943 | +0.09(+0.52%) |
Apr 11, 2014 | 17.12 | 17.31 | 16.89 | 16.93 | 203,938 | -0.32(-1.84%) |
Apr 10, 2014 | 17.91 | 17.91 | 17.14 | 17.25 | 204,748 | -0.62(-3.47%) |
Apr 09, 2014 | 17.60 | 17.87 | 17.54 | 17.87 | 566,586 | +0.38(+2.18%) |
Apr 08, 2014 | 17.48 | 17.52 | 17.27 | 17.48 | 203,062 | +0.07(+0.38%) |
Apr 07, 2014 | 17.60 | 17.66 | 17.24 | 17.42 | 161,168 | -0.19(-1.08%) |
Apr 04, 2014 | 18.26 | 18.26 | 17.52 | 17.61 | 260,477 | -0.45(-2.48%) |
Apr 03, 2014 | 18.41 | 18.41 | 17.93 | 18.06 | 222,479 | -0.27(-1.46%) |
Apr 02, 2014 | 18.48 | 18.48 | 18.23 | 18.32 | 620,378 | +0.05(+0.26%) |
Apr 01, 2014 | 18.14 | 18.31 | 18.02 | 18.28 | 234,045 | +0.28(+1.54%) |
Mar 31, 2014 | 17.93 | 18.02 | 17.84 | 18.00 | 572,550 | +0.27(+1.51%) |
Mar 28, 2014 | 17.90 | 17.98 | 17.65 | 17.73 | 254,829 | -0.09(-0.48%) |
Mar 27, 2014 | 17.90 | 17.92 | 17.57 | 17.82 | 218,654 | +0.00(+0.00%) |
Mar 26, 2014 | 18.18 | 18.18 | 17.81 | 17.82 | 359,755 | -0.23(-1.27%) |
Mar 25, 2014 | 18.26 | 18.31 | 17.89 | 18.05 | 689,970 | -0.03(-0.16%) |
Mar 24, 2014 | 18.57 | 18.57 | 17.86 | 18.08 | 464,727 | -0.33(-1.81%) |
Mar 21, 2014 | 18.87 | 18.90 | 18.40 | 18.41 | 1,133,418 | -0.31(-1.63%) |
Mar 20, 2014 | 18.81 | 18.81 | 18.63 | 18.72 | 245,910 | -0.01(-0.05%) |
Mar 19, 2014 | 19.02 | 19.02 | 18.63 | 18.72 | 334,793 | -0.14(-0.75%) |
Mar 18, 2014 | 18.72 | 18.87 | 18.66 | 18.87 | 268,814 | +0.29(+1.58%) |
Mar 17, 2014 | 18.51 | 18.71 | 18.51 | 18.57 | 235,931 | +0.10(+0.52%) |
Mar 14, 2014 | 18.51 | 18.58 | 18.43 | 18.48 | 717,292 | -0.02(-0.10%) |
Mar 13, 2014 | 18.93 | 18.93 | 18.43 | 18.50 | 437,313 | -0.29(-1.52%) |
Mar 12, 2014 | 18.73 | 18.83 | 18.59 | 18.78 | 169,818 | +0.02(+0.10%) |
Mar 11, 2014 | 19.55 | 19.55 | 18.72 | 18.76 | 321,603 | -0.14(-0.76%) |
Mar 10, 2014 | 18.94 | 18.94 | 18.77 | 18.91 | 232,719 | -0.04(-0.20%) |
Mar 07, 2014 | 19.16 | 19.16 | 18.79 | 18.94 | 523,542 | -0.00(-0.02%) |