Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.12 | 18.29 | 18.01 | 18.08 | 434,262 | +0.02(+0.08%) |
May 29, 2014 | 18.23 | 18.23 | 17.97 | 18.06 | 257,545 | -0.05(-0.25%) |
May 28, 2014 | 18.30 | 18.33 | 17.99 | 18.11 | 419,457 | -0.20(-1.11%) |
May 27, 2014 | 18.11 | 18.37 | 17.79 | 18.31 | 715,330 | +0.38(+2.09%) |
May 23, 2014 | 17.87 | 17.93 | 17.93 | 17.93 | 282,762 | +0.11(+0.63%) |
May 22, 2014 | 17.75 | 17.86 | 17.69 | 17.82 | 179,062 | +0.16(+0.89%) |
May 21, 2014 | 17.63 | 17.84 | 17.45 | 17.66 | 470,334 | +0.18(+1.03%) |
May 20, 2014 | 17.72 | 17.75 | 17.35 | 17.48 | 559,362 | -0.31(-1.73%) |
May 19, 2014 | 17.30 | 17.82 | 17.28 | 17.79 | 454,796 | +0.43(+2.46%) |
May 16, 2014 | 17.55 | 17.61 | 17.24 | 17.36 | 429,926 | -0.23(-1.32%) |
May 15, 2014 | 17.79 | 17.87 | 17.29 | 17.60 | 687,906 | -0.29(-1.59%) |
May 14, 2014 | 17.85 | 18.00 | 17.74 | 17.88 | 936,086 | -0.04(-0.25%) |
May 13, 2014 | 18.27 | 18.40 | 17.92 | 17.93 | 301,104 | -0.32(-1.77%) |
May 12, 2014 | 17.80 | 18.32 | 17.78 | 18.25 | 464,079 | +0.50(+2.79%) |
May 09, 2014 | 17.47 | 17.81 | 17.40 | 17.75 | 291,580 | +0.18(+1.02%) |
May 08, 2014 | 17.58 | 17.78 | 17.34 | 17.57 | 542,577 | +0.03(+0.17%) |
May 07, 2014 | 17.37 | 17.57 | 17.17 | 17.54 | 484,416 | +0.22(+1.26%) |
May 06, 2014 | 17.52 | 17.71 | 17.25 | 17.33 | 354,449 | -0.32(-1.83%) |
May 05, 2014 | 17.59 | 17.78 | 17.39 | 17.65 | 389,383 | -0.08(-0.47%) |
May 02, 2014 | 17.66 | 18.11 | 17.52 | 17.73 | 384,919 | +0.10(+0.55%) |
May 01, 2014 | 17.71 | 17.81 | 17.32 | 17.63 | 616,891 | -0.07(-0.38%) |
Apr 30, 2014 | 17.53 | 17.77 | 17.36 | 17.70 | 429,790 | +0.07(+0.43%) |
Apr 29, 2014 | 18.05 | 18.05 | 17.60 | 17.63 | 488,434 | -0.27(-1.51%) |
Apr 28, 2014 | 18.11 | 18.22 | 17.72 | 17.90 | 438,669 | -0.14(-0.79%) |
Apr 25, 2014 | 18.10 | 18.22 | 17.99 | 18.04 | 542,263 | -0.16(-0.91%) |
Apr 24, 2014 | 18.40 | 18.52 | 18.08 | 18.20 | 597,865 | -0.14(-0.78%) |
Apr 23, 2014 | 18.17 | 18.37 | 18.15 | 18.35 | 315,004 | +0.14(+0.74%) |
Apr 22, 2014 | 17.94 | 18.39 | 17.84 | 18.21 | 410,886 | +0.23(+1.29%) |
Apr 21, 2014 | 18.19 | 18.36 | 17.87 | 17.98 | 418,951 | -0.26(-1.44%) |
Apr 17, 2014 | 18.35 | 18.24 | 18.24 | 18.24 | 582,988 | -0.22(-1.18%) |
Apr 16, 2014 | 18.30 | 18.51 | 18.13 | 18.46 | 447,342 | +0.31(+1.69%) |
Apr 15, 2014 | 18.20 | 18.34 | 17.77 | 18.15 | 475,532 | +0.02(+0.08%) |
Apr 14, 2014 | 18.47 | 18.49 | 17.89 | 18.14 | 579,800 | -0.11(-0.62%) |
Apr 11, 2014 | 18.28 | 18.52 | 18.07 | 18.25 | 452,015 | -0.23(-1.26%) |
Apr 10, 2014 | 19.05 | 19.05 | 18.32 | 18.48 | 754,628 | -0.62(-3.26%) |
Apr 09, 2014 | 18.98 | 19.28 | 18.84 | 19.11 | 567,806 | +0.23(+1.23%) |
Apr 08, 2014 | 18.72 | 19.00 | 18.54 | 18.87 | 419,031 | +0.22(+1.17%) |
Apr 07, 2014 | 18.85 | 19.05 | 18.50 | 18.66 | 648,339 | -0.29(-1.50%) |
Apr 04, 2014 | 19.67 | 19.83 | 18.93 | 18.94 | 492,669 | -0.68(-3.44%) |
Apr 03, 2014 | 19.62 | 19.81 | 19.52 | 19.62 | 414,332 | +0.06(+0.31%) |
Apr 02, 2014 | 19.73 | 20.01 | 19.41 | 19.56 | 446,217 | -0.16(-0.80%) |
Apr 01, 2014 | 18.98 | 19.89 | 18.88 | 19.71 | 938,184 | +0.82(+4.33%) |
Mar 31, 2014 | 18.56 | 18.95 | 18.56 | 18.89 | 502,915 | +0.50(+2.73%) |
Mar 28, 2014 | 18.59 | 19.05 | 18.39 | 18.39 | 455,445 | -0.20(-1.05%) |
Mar 27, 2014 | 18.95 | 19.01 | 18.54 | 18.59 | 480,223 | -0.38(-1.98%) |
Mar 26, 2014 | 19.49 | 19.55 | 18.96 | 18.96 | 401,968 | -0.34(-1.75%) |
Mar 25, 2014 | 19.46 | 19.53 | 19.23 | 19.30 | 608,073 | -0.07(-0.35%) |
Mar 24, 2014 | 19.65 | 19.82 | 19.36 | 19.37 | 630,856 | -0.19(-0.96%) |
Mar 21, 2014 | 19.69 | 19.87 | 19.51 | 19.56 | 1,441,624 | -0.12(-0.61%) |
Mar 20, 2014 | 19.35 | 19.70 | 19.35 | 19.68 | 439,634 | +0.25(+1.31%) |
Mar 19, 2014 | 19.50 | 19.61 | 19.31 | 19.42 | 357,801 | -0.10(-0.50%) |
Mar 18, 2014 | 19.47 | 19.65 | 19.39 | 19.52 | 352,083 | +0.11(+0.58%) |
Mar 17, 2014 | 19.26 | 19.53 | 19.26 | 19.41 | 436,089 | +0.32(+1.69%) |
Mar 14, 2014 | 19.05 | 19.24 | 18.87 | 19.08 | 399,149 | -0.08(-0.43%) |
Mar 13, 2014 | 19.37 | 19.49 | 19.08 | 19.17 | 310,994 | -0.22(-1.12%) |
Mar 12, 2014 | 19.09 | 19.43 | 18.86 | 19.38 | 393,203 | +0.15(+0.78%) |
Mar 11, 2014 | 19.34 | 19.34 | 18.99 | 19.23 | 291,371 | -0.10(-0.54%) |
Mar 10, 2014 | 19.26 | 19.47 | 19.22 | 19.34 | 217,752 | -0.02(-0.12%) |
Mar 07, 2014 | 19.21 | 19.46 | 19.11 | 19.36 | 445,628 | +0.30(+1.57%) |
Mar 06, 2014 | 19.01 | 19.23 | 18.98 | 19.06 | 692,852 | +0.09(+0.47%) |
Mar 05, 2014 | 19.29 | 19.48 | 18.88 | 18.97 | 638,731 | -0.38(-1.98%) |
Mar 04, 2014 | 19.05 | 19.74 | 19.05 | 19.35 | 797,047 | +0.61(+3.24%) |