Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.73 | 18.95 | 18.50 | 18.67 | 190,783 | +0.01(+0.04%) |
May 29, 2014 | 18.86 | 19.05 | 18.53 | 18.66 | 136,112 | -0.12(-0.62%) |
May 28, 2014 | 19.04 | 19.04 | 18.63 | 18.78 | 154,890 | -0.33(-1.74%) |
May 27, 2014 | 18.87 | 19.23 | 18.78 | 19.11 | 208,613 | +0.40(+2.15%) |
May 23, 2014 | 18.57 | 18.71 | 18.71 | 18.71 | 262,263 | +0.19(+1.05%) |
May 22, 2014 | 18.30 | 18.57 | 18.24 | 18.52 | 77,838 | +0.31(+1.70%) |
May 21, 2014 | 18.25 | 18.45 | 18.01 | 18.21 | 159,162 | +0.08(+0.43%) |
May 20, 2014 | 18.29 | 18.29 | 17.74 | 18.13 | 377,026 | -0.24(-1.31%) |
May 19, 2014 | 18.00 | 18.43 | 17.98 | 18.37 | 151,123 | +0.36(+1.98%) |
May 16, 2014 | 18.10 | 18.13 | 17.82 | 18.01 | 273,700 | -0.12(-0.64%) |
May 15, 2014 | 18.01 | 18.23 | 17.91 | 18.13 | 464,737 | +0.08(+0.43%) |
May 14, 2014 | 18.39 | 18.49 | 18.00 | 18.05 | 442,293 | -0.37(-2.02%) |
May 13, 2014 | 18.59 | 18.76 | 18.30 | 18.42 | 293,599 | -0.20(-1.08%) |
May 12, 2014 | 18.19 | 18.73 | 18.13 | 18.63 | 213,970 | +0.51(+2.80%) |
May 09, 2014 | 17.52 | 18.14 | 17.41 | 18.12 | 280,920 | +0.52(+2.93%) |
May 08, 2014 | 17.82 | 18.21 | 17.58 | 17.60 | 240,198 | -0.28(-1.56%) |
May 07, 2014 | 17.44 | 17.94 | 17.23 | 17.88 | 264,721 | +0.53(+3.04%) |
May 06, 2014 | 17.60 | 17.88 | 17.33 | 17.36 | 262,631 | -0.35(-1.97%) |
May 05, 2014 | 17.73 | 17.89 | 17.33 | 17.70 | 177,846 | -0.28(-1.55%) |
May 02, 2014 | 17.82 | 18.42 | 17.82 | 17.98 | 353,730 | +0.26(+1.44%) |
May 01, 2014 | 17.79 | 17.87 | 17.30 | 17.73 | 310,676 | -0.06(-0.35%) |
Apr 30, 2014 | 17.45 | 17.84 | 17.36 | 17.79 | 324,423 | +0.29(+1.64%) |
Apr 29, 2014 | 17.89 | 17.98 | 17.43 | 17.50 | 198,243 | -0.26(-1.44%) |
Apr 28, 2014 | 17.88 | 18.11 | 17.55 | 17.76 | 153,643 | -0.05(-0.26%) |
Apr 25, 2014 | 18.15 | 18.17 | 17.74 | 17.80 | 228,077 | -0.40(-2.21%) |
Apr 24, 2014 | 18.56 | 18.63 | 18.10 | 18.21 | 237,606 | -0.25(-1.34%) |
Apr 23, 2014 | 18.45 | 18.70 | 18.30 | 18.46 | 235,526 | -0.06(-0.33%) |
Apr 22, 2014 | 18.11 | 18.71 | 18.00 | 18.52 | 200,931 | +0.46(+2.57%) |
Apr 21, 2014 | 18.41 | 18.41 | 17.96 | 18.05 | 131,892 | -0.32(-1.73%) |
Apr 17, 2014 | 18.11 | 18.37 | 18.37 | 18.37 | 172,562 | +0.22(+1.24%) |
Apr 16, 2014 | 18.33 | 18.33 | 18.07 | 18.15 | 105,386 | +0.01(+0.04%) |
Apr 15, 2014 | 18.11 | 18.30 | 17.82 | 18.14 | 249,779 | +0.15(+0.82%) |
Apr 14, 2014 | 18.15 | 18.27 | 17.77 | 17.99 | 254,438 | +0.07(+0.39%) |
Apr 11, 2014 | 17.91 | 18.20 | 17.84 | 17.92 | 342,242 | -0.19(-1.07%) |
Apr 10, 2014 | 18.87 | 18.87 | 18.07 | 18.11 | 291,476 | -0.82(-4.34%) |
Apr 09, 2014 | 19.16 | 19.16 | 18.77 | 18.94 | 115,534 | -0.11(-0.57%) |
Apr 08, 2014 | 19.03 | 19.35 | 18.80 | 19.04 | 268,955 | -0.02(-0.12%) |
Apr 07, 2014 | 19.03 | 19.07 | 18.60 | 19.07 | 392,284 | +0.01(+0.04%) |
Apr 04, 2014 | 20.02 | 20.14 | 19.04 | 19.06 | 225,320 | -0.84(-4.24%) |
Apr 03, 2014 | 20.10 | 20.14 | 19.74 | 19.90 | 117,708 | -0.16(-0.77%) |
Apr 02, 2014 | 20.24 | 20.34 | 19.87 | 20.06 | 257,699 | -0.12(-0.58%) |
Apr 01, 2014 | 19.46 | 20.21 | 19.37 | 20.18 | 452,724 | +0.74(+3.83%) |
Mar 31, 2014 | 19.04 | 19.49 | 18.88 | 19.43 | 270,281 | +0.57(+3.00%) |
Mar 28, 2014 | 19.01 | 19.37 | 18.77 | 18.87 | 192,940 | -0.05(-0.25%) |
Mar 27, 2014 | 19.38 | 19.55 | 18.85 | 18.91 | 231,614 | -0.50(-2.57%) |
Mar 26, 2014 | 20.06 | 20.06 | 19.40 | 19.41 | 221,196 | -0.44(-2.24%) |
Mar 25, 2014 | 20.00 | 20.06 | 19.71 | 19.86 | 225,694 | -0.02(-0.12%) |
Mar 24, 2014 | 19.96 | 20.17 | 19.70 | 19.88 | 244,328 | +0.03(+0.15%) |
Mar 21, 2014 | 19.92 | 20.37 | 19.66 | 19.85 | 1,223,672 | +0.00(+0.00%) |
Mar 20, 2014 | 19.40 | 19.93 | 19.40 | 19.85 | 441,185 | +0.43(+2.21%) |
Mar 19, 2014 | 19.36 | 19.76 | 19.22 | 19.42 | 206,165 | +0.07(+0.36%) |
Mar 18, 2014 | 19.26 | 19.42 | 19.16 | 19.35 | 206,741 | +0.16(+0.84%) |
Mar 17, 2014 | 18.87 | 19.21 | 18.87 | 19.19 | 247,159 | +0.51(+2.75%) |
Mar 14, 2014 | 18.54 | 18.74 | 17.96 | 18.67 | 341,307 | +0.07(+0.37%) |
Mar 13, 2014 | 19.02 | 19.02 | 18.44 | 18.61 | 287,744 | -0.30(-1.58%) |
Mar 12, 2014 | 18.90 | 18.95 | 18.55 | 18.91 | 174,500 | -0.14(-0.73%) |
Mar 11, 2014 | 19.21 | 19.21 | 18.77 | 19.04 | 142,633 | -0.11(-0.56%) |
Mar 10, 2014 | 19.09 | 19.20 | 18.74 | 19.15 | 429,255 | -0.08(-0.44%) |
Mar 07, 2014 | 19.26 | 19.50 | 19.12 | 19.23 | 244,550 | +0.17(+0.88%) |
Mar 06, 2014 | 18.87 | 19.09 | 18.81 | 19.07 | 237,591 | +0.28(+1.47%) |
Mar 05, 2014 | 18.84 | 18.87 | 18.67 | 18.79 | 257,627 | -0.11(-0.57%) |
Mar 04, 2014 | 18.08 | 18.97 | 18.08 | 18.90 | 592,685 | +1.14(+6.39%) |