Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.95 | 18.12 | 17.84 | 17.91 | 438,402 | +0.02(+0.08%) |
May 29, 2014 | 18.06 | 18.06 | 17.80 | 17.89 | 260,000 | -0.04(-0.25%) |
May 28, 2014 | 18.12 | 18.16 | 17.82 | 17.94 | 423,455 | -0.20(-1.11%) |
May 27, 2014 | 17.94 | 18.20 | 17.62 | 18.14 | 722,149 | +0.37(+2.09%) |
May 23, 2014 | 17.70 | 17.77 | 17.77 | 17.77 | 285,457 | +0.11(+0.63%) |
May 22, 2014 | 17.59 | 17.69 | 17.52 | 17.65 | 180,769 | +0.16(+0.89%) |
May 21, 2014 | 17.47 | 17.67 | 17.29 | 17.50 | 474,817 | +0.18(+1.03%) |
May 20, 2014 | 17.55 | 17.59 | 17.19 | 17.32 | 564,694 | -0.30(-1.73%) |
May 19, 2014 | 17.14 | 17.65 | 17.12 | 17.62 | 459,131 | +0.42(+2.46%) |
May 16, 2014 | 17.39 | 17.44 | 17.07 | 17.20 | 434,024 | -0.23(-1.32%) |
May 15, 2014 | 17.62 | 17.70 | 17.13 | 17.43 | 694,463 | -0.28(-1.59%) |
May 14, 2014 | 17.68 | 17.83 | 17.57 | 17.71 | 945,009 | -0.04(-0.25%) |
May 13, 2014 | 18.10 | 18.23 | 17.75 | 17.76 | 303,975 | -0.32(-1.77%) |
May 12, 2014 | 17.63 | 18.15 | 17.62 | 18.08 | 468,502 | +0.49(+2.79%) |
May 09, 2014 | 17.30 | 17.65 | 17.24 | 17.59 | 294,360 | +0.18(+1.02%) |
May 08, 2014 | 17.42 | 17.61 | 17.18 | 17.41 | 547,749 | +0.03(+0.17%) |
May 07, 2014 | 17.21 | 17.40 | 17.01 | 17.38 | 489,033 | +0.22(+1.26%) |
May 06, 2014 | 17.36 | 17.54 | 17.09 | 17.16 | 357,828 | -0.32(-1.83%) |
May 05, 2014 | 17.42 | 17.62 | 17.23 | 17.48 | 393,095 | -0.08(-0.47%) |
May 02, 2014 | 17.50 | 17.94 | 17.35 | 17.57 | 388,588 | +0.10(+0.55%) |
May 01, 2014 | 17.54 | 17.65 | 17.16 | 17.47 | 622,772 | -0.07(-0.38%) |
Apr 30, 2014 | 17.36 | 17.60 | 17.19 | 17.54 | 433,887 | +0.07(+0.43%) |
Apr 29, 2014 | 17.88 | 17.88 | 17.44 | 17.46 | 493,090 | -0.27(-1.51%) |
Apr 28, 2014 | 17.94 | 18.05 | 17.56 | 17.73 | 442,850 | -0.14(-0.79%) |
Apr 25, 2014 | 17.93 | 18.05 | 17.82 | 17.87 | 547,432 | -0.16(-0.91%) |
Apr 24, 2014 | 18.23 | 18.35 | 17.91 | 18.03 | 603,563 | -0.14(-0.78%) |
Apr 23, 2014 | 18.00 | 18.20 | 17.98 | 18.17 | 318,007 | +0.13(+0.74%) |
Apr 22, 2014 | 17.77 | 18.21 | 17.68 | 18.04 | 414,802 | +0.23(+1.29%) |
Apr 21, 2014 | 18.02 | 18.19 | 17.71 | 17.81 | 422,945 | -0.26(-1.44%) |
Apr 17, 2014 | 18.17 | 18.07 | 18.07 | 18.07 | 588,545 | -0.22(-1.18%) |
Apr 16, 2014 | 18.13 | 18.34 | 17.96 | 18.29 | 451,606 | +0.30(+1.69%) |
Apr 15, 2014 | 18.03 | 18.17 | 17.60 | 17.98 | 480,064 | +0.01(+0.08%) |
Apr 14, 2014 | 18.29 | 18.32 | 17.72 | 17.97 | 585,327 | -0.11(-0.62%) |
Apr 11, 2014 | 18.11 | 18.35 | 17.90 | 18.08 | 456,323 | -0.23(-1.26%) |
Apr 10, 2014 | 18.87 | 18.87 | 18.15 | 18.31 | 761,821 | -0.62(-3.26%) |
Apr 09, 2014 | 18.81 | 19.10 | 18.66 | 18.92 | 573,218 | +0.23(+1.23%) |
Apr 08, 2014 | 18.55 | 18.82 | 18.36 | 18.69 | 423,025 | +0.22(+1.17%) |
Apr 07, 2014 | 18.67 | 18.87 | 18.33 | 18.48 | 654,519 | -0.28(-1.50%) |
Apr 04, 2014 | 19.48 | 19.64 | 18.75 | 18.76 | 497,366 | -0.67(-3.44%) |
Apr 03, 2014 | 19.44 | 19.62 | 19.33 | 19.43 | 418,281 | +0.06(+0.31%) |
Apr 02, 2014 | 19.54 | 19.82 | 19.23 | 19.37 | 450,470 | -0.16(-0.80%) |
Apr 01, 2014 | 18.80 | 19.70 | 18.70 | 19.53 | 947,127 | +0.81(+4.33%) |
Mar 31, 2014 | 18.38 | 18.77 | 18.38 | 18.72 | 507,708 | +0.50(+2.73%) |
Mar 28, 2014 | 18.42 | 18.87 | 18.21 | 18.22 | 459,786 | -0.19(-1.05%) |
Mar 27, 2014 | 18.77 | 18.83 | 18.37 | 18.41 | 484,801 | -0.37(-1.98%) |
Mar 26, 2014 | 19.30 | 19.36 | 18.78 | 18.78 | 405,800 | -0.33(-1.75%) |
Mar 25, 2014 | 19.27 | 19.35 | 19.04 | 19.12 | 613,869 | -0.07(-0.35%) |
Mar 24, 2014 | 19.46 | 19.63 | 19.18 | 19.18 | 636,870 | -0.19(-0.96%) |
Mar 21, 2014 | 19.50 | 19.68 | 19.33 | 19.37 | 1,455,365 | -0.12(-0.61%) |
Mar 20, 2014 | 19.17 | 19.51 | 19.17 | 19.49 | 443,824 | +0.25(+1.31%) |
Mar 19, 2014 | 19.31 | 19.42 | 19.13 | 19.24 | 361,211 | -0.10(-0.50%) |
Mar 18, 2014 | 19.29 | 19.47 | 19.21 | 19.33 | 355,439 | +0.11(+0.58%) |
Mar 17, 2014 | 19.08 | 19.34 | 19.08 | 19.22 | 440,246 | +0.32(+1.69%) |
Mar 14, 2014 | 18.87 | 19.06 | 18.69 | 18.90 | 402,953 | -0.08(-0.43%) |
Mar 13, 2014 | 19.18 | 19.30 | 18.89 | 18.98 | 313,958 | -0.22(-1.12%) |
Mar 12, 2014 | 18.91 | 19.24 | 18.69 | 19.20 | 396,951 | +0.15(+0.78%) |
Mar 11, 2014 | 19.16 | 19.16 | 18.81 | 19.05 | 294,148 | -0.10(-0.54%) |
Mar 10, 2014 | 19.07 | 19.29 | 19.04 | 19.16 | 219,827 | -0.02(-0.12%) |
Mar 07, 2014 | 19.03 | 19.27 | 18.93 | 19.18 | 449,875 | +0.30(+1.57%) |
Mar 06, 2014 | 18.83 | 19.05 | 18.81 | 18.88 | 699,456 | +0.09(+0.47%) |
Mar 05, 2014 | 19.11 | 19.30 | 18.70 | 18.79 | 644,820 | -0.38(-1.98%) |
Mar 04, 2014 | 18.87 | 19.55 | 18.87 | 19.17 | 804,645 | +0.60(+3.24%) |