Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.26 | 18.35 | 17.90 | 17.99 | 33,769 | -0.19(-1.04%) |
May 29, 2014 | 18.35 | 18.44 | 18.14 | 18.18 | 23,732 | -0.17(-0.94%) |
May 28, 2014 | 18.52 | 18.54 | 18.30 | 18.35 | 79,928 | -0.24(-1.27%) |
May 27, 2014 | 18.31 | 18.70 | 18.20 | 18.59 | 40,675 | +0.40(+2.20%) |
May 23, 2014 | 18.08 | 18.19 | 18.19 | 18.19 | 46,182 | +0.12(+0.65%) |
May 22, 2014 | 17.82 | 18.09 | 17.80 | 18.07 | 24,223 | +0.20(+1.14%) |
May 21, 2014 | 17.98 | 18.11 | 17.70 | 17.87 | 70,645 | -0.02(-0.09%) |
May 20, 2014 | 18.27 | 18.27 | 17.77 | 17.88 | 67,474 | -0.48(-2.61%) |
May 19, 2014 | 18.12 | 18.47 | 18.12 | 18.36 | 33,319 | +0.13(+0.73%) |
May 16, 2014 | 17.96 | 18.24 | 17.90 | 18.23 | 75,338 | +0.24(+1.31%) |
May 15, 2014 | 17.88 | 18.02 | 17.82 | 17.99 | 80,000 | +0.03(+0.17%) |
May 14, 2014 | 18.45 | 18.45 | 17.86 | 17.96 | 66,283 | -0.47(-2.56%) |
May 13, 2014 | 18.64 | 18.75 | 18.35 | 18.43 | 41,022 | -0.28(-1.51%) |
May 12, 2014 | 18.57 | 18.95 | 18.38 | 18.71 | 85,124 | +0.20(+1.06%) |
May 09, 2014 | 18.14 | 18.59 | 18.14 | 18.52 | 46,385 | +0.31(+1.68%) |
May 08, 2014 | 18.46 | 18.58 | 18.16 | 18.21 | 82,471 | -0.19(-1.02%) |
May 07, 2014 | 18.29 | 18.46 | 18.08 | 18.40 | 45,583 | +0.00(+0.00%) |
May 06, 2014 | 18.74 | 19.00 | 18.31 | 18.40 | 129,811 | -0.37(-1.97%) |
May 05, 2014 | 18.75 | 18.88 | 18.36 | 18.77 | 56,928 | -0.20(-1.04%) |
May 02, 2014 | 18.85 | 19.05 | 18.81 | 18.97 | 56,609 | +0.07(+0.37%) |
May 01, 2014 | 19.06 | 19.06 | 18.70 | 18.90 | 97,336 | -0.17(-0.87%) |
Apr 30, 2014 | 18.84 | 19.18 | 18.83 | 19.06 | 76,157 | +0.28(+1.46%) |
Apr 29, 2014 | 19.11 | 19.11 | 18.55 | 18.79 | 63,123 | -0.15(-0.79%) |
Apr 28, 2014 | 19.01 | 19.22 | 18.80 | 18.93 | 84,227 | -0.01(-0.04%) |
Apr 25, 2014 | 19.05 | 19.34 | 18.92 | 18.94 | 45,324 | -0.19(-0.99%) |
Apr 24, 2014 | 19.02 | 19.16 | 18.92 | 19.13 | 83,588 | -0.01(-0.04%) |
Apr 23, 2014 | 19.16 | 19.25 | 18.94 | 19.14 | 41,548 | -0.03(-0.16%) |
Apr 22, 2014 | 19.16 | 19.39 | 18.83 | 19.17 | 37,665 | +0.03(+0.16%) |
Apr 21, 2014 | 19.26 | 19.34 | 19.05 | 19.14 | 22,699 | -0.05(-0.29%) |
Apr 17, 2014 | 19.02 | 19.19 | 19.19 | 19.19 | 23,282 | +0.13(+0.66%) |
Apr 16, 2014 | 19.12 | 19.12 | 18.86 | 19.07 | 67,602 | +0.10(+0.54%) |
Apr 15, 2014 | 19.01 | 19.06 | 18.67 | 18.97 | 50,820 | +0.03(+0.17%) |
Apr 14, 2014 | 19.10 | 19.10 | 18.71 | 18.93 | 111,395 | -0.02(-0.12%) |
Apr 11, 2014 | 19.11 | 19.45 | 18.88 | 18.96 | 48,009 | -0.35(-1.79%) |
Apr 10, 2014 | 19.74 | 19.74 | 19.07 | 19.30 | 113,089 | -0.49(-2.46%) |
Apr 09, 2014 | 19.77 | 19.88 | 19.65 | 19.79 | 194,563 | +0.13(+0.64%) |
Apr 08, 2014 | 19.80 | 20.07 | 19.65 | 19.67 | 103,425 | -0.02(-0.08%) |
Apr 07, 2014 | 19.77 | 19.83 | 19.38 | 19.68 | 41,572 | -0.14(-0.71%) |
Apr 04, 2014 | 20.63 | 20.63 | 19.74 | 19.82 | 53,637 | -0.69(-3.37%) |
Apr 03, 2014 | 20.51 | 20.73 | 20.44 | 20.51 | 34,026 | -0.02(-0.08%) |
Apr 02, 2014 | 20.55 | 20.59 | 20.32 | 20.53 | 100,961 | +0.02(+0.08%) |
Apr 01, 2014 | 20.36 | 20.66 | 20.27 | 20.51 | 136,027 | +0.13(+0.66%) |
Mar 31, 2014 | 20.32 | 20.62 | 20.32 | 20.38 | 84,589 | +0.11(+0.54%) |
Mar 28, 2014 | 20.20 | 20.55 | 20.14 | 20.27 | 52,852 | +0.08(+0.39%) |
Mar 27, 2014 | 20.37 | 20.40 | 20.03 | 20.19 | 85,084 | -0.22(-1.08%) |
Mar 26, 2014 | 20.83 | 20.83 | 20.34 | 20.41 | 83,040 | -0.24(-1.14%) |
Mar 25, 2014 | 20.44 | 20.70 | 20.41 | 20.65 | 94,135 | +0.27(+1.31%) |
Mar 24, 2014 | 20.26 | 20.44 | 20.18 | 20.38 | 71,671 | +0.12(+0.58%) |
Mar 21, 2014 | 20.32 | 20.49 | 19.97 | 20.26 | 180,403 | -0.02(-0.12%) |
Mar 20, 2014 | 20.20 | 20.44 | 20.13 | 20.29 | 46,096 | +0.13(+0.62%) |
Mar 19, 2014 | 20.11 | 20.26 | 20.04 | 20.16 | 44,903 | +0.05(+0.27%) |
Mar 18, 2014 | 19.70 | 20.14 | 19.61 | 20.11 | 51,724 | +0.45(+2.28%) |
Mar 17, 2014 | 19.56 | 19.73 | 19.45 | 19.66 | 63,152 | +0.20(+1.01%) |
Mar 14, 2014 | 19.37 | 19.56 | 19.34 | 19.46 | 50,430 | +0.05(+0.28%) |
Mar 13, 2014 | 19.41 | 19.58 | 19.31 | 19.41 | 129,493 | +0.00(+0.00%) |
Mar 12, 2014 | 19.37 | 19.64 | 19.17 | 19.41 | 48,347 | -0.04(-0.20%) |
Mar 11, 2014 | 19.77 | 19.81 | 19.38 | 19.45 | 44,119 | -0.32(-1.62%) |
Mar 10, 2014 | 19.76 | 19.84 | 19.63 | 19.77 | 32,605 | -0.03(-0.16%) |
Mar 07, 2014 | 19.94 | 19.94 | 19.72 | 19.80 | 129,016 | +0.02(+0.12%) |
Mar 06, 2014 | 19.78 | 19.92 | 19.60 | 19.77 | 83,045 | +0.10(+0.52%) |
Mar 05, 2014 | 19.69 | 19.79 | 19.46 | 19.67 | 57,696 | -0.09(-0.48%) |
Mar 04, 2014 | 19.79 | 20.02 | 19.61 | 19.77 | 308,160 | +0.23(+1.16%) |