Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.36 | 18.63 | 18.29 | 18.47 | 429,657 | +0.10(+0.54%) |
May 29, 2014 | 18.33 | 18.42 | 18.18 | 18.37 | 370,979 | +0.04(+0.19%) |
May 28, 2014 | 18.40 | 18.48 | 18.27 | 18.33 | 236,431 | -0.13(-0.73%) |
May 27, 2014 | 18.21 | 18.68 | 18.21 | 18.47 | 525,386 | +0.36(+1.99%) |
May 23, 2014 | 17.99 | 18.11 | 18.11 | 18.11 | 318,160 | +0.11(+0.63%) |
May 22, 2014 | 17.68 | 18.12 | 17.66 | 17.99 | 341,271 | +0.30(+1.72%) |
May 21, 2014 | 17.52 | 17.87 | 17.52 | 17.69 | 361,386 | +0.18(+1.01%) |
May 20, 2014 | 17.48 | 17.65 | 17.39 | 17.51 | 350,122 | +0.00(+0.00%) |
May 19, 2014 | 17.22 | 17.74 | 17.22 | 17.51 | 437,215 | +0.23(+1.31%) |
May 16, 2014 | 17.51 | 17.56 | 17.22 | 17.29 | 550,312 | -0.13(-0.73%) |
May 15, 2014 | 17.38 | 17.65 | 17.15 | 17.42 | 544,154 | -0.07(-0.40%) |
May 14, 2014 | 17.78 | 17.85 | 17.49 | 17.49 | 310,941 | -0.32(-1.82%) |
May 13, 2014 | 17.63 | 18.03 | 17.59 | 17.81 | 425,328 | +0.16(+0.92%) |
May 12, 2014 | 17.10 | 17.82 | 17.10 | 17.65 | 1,216,631 | +0.65(+3.82%) |
May 09, 2014 | 17.37 | 17.48 | 16.81 | 17.00 | 4,817,880 | -0.44(-2.51%) |
May 08, 2014 | 17.70 | 18.00 | 17.35 | 17.44 | 472,139 | -0.26(-1.48%) |
May 07, 2014 | 17.65 | 17.75 | 17.30 | 17.70 | 481,783 | +0.05(+0.28%) |
May 06, 2014 | 18.19 | 18.34 | 17.65 | 17.65 | 430,684 | -0.64(-3.51%) |
May 05, 2014 | 18.05 | 18.49 | 18.03 | 18.29 | 390,455 | +0.05(+0.27%) |
May 02, 2014 | 17.89 | 18.30 | 17.80 | 18.24 | 526,606 | +0.43(+2.42%) |
May 01, 2014 | 17.66 | 18.18 | 17.46 | 17.81 | 698,681 | +0.15(+0.84%) |
Apr 30, 2014 | 17.65 | 17.82 | 17.57 | 17.66 | 538,108 | -0.05(-0.28%) |
Apr 29, 2014 | 18.08 | 18.21 | 17.66 | 17.71 | 336,748 | -0.34(-1.88%) |
Apr 28, 2014 | 18.56 | 18.69 | 17.86 | 18.05 | 381,884 | -0.50(-2.70%) |
Apr 25, 2014 | 18.80 | 18.87 | 18.28 | 18.55 | 316,154 | -0.29(-1.54%) |
Apr 24, 2014 | 19.26 | 19.29 | 18.81 | 18.84 | 356,544 | -0.15(-0.78%) |
Apr 23, 2014 | 18.26 | 19.20 | 18.26 | 18.99 | 681,490 | -0.02(-0.11%) |
Apr 22, 2014 | 18.98 | 19.12 | 18.89 | 19.01 | 634,762 | +0.11(+0.56%) |
Apr 21, 2014 | 18.97 | 19.22 | 18.89 | 18.90 | 229,345 | -0.07(-0.37%) |
Apr 17, 2014 | 18.83 | 18.98 | 18.98 | 18.98 | 255,406 | +0.04(+0.22%) |
Apr 16, 2014 | 18.67 | 18.97 | 18.42 | 18.93 | 501,773 | +0.39(+2.09%) |
Apr 15, 2014 | 19.24 | 19.24 | 18.42 | 18.54 | 674,641 | -0.57(-2.99%) |
Apr 14, 2014 | 19.07 | 19.26 | 18.94 | 19.12 | 175,024 | +0.27(+1.42%) |
Apr 11, 2014 | 18.90 | 19.03 | 18.71 | 18.85 | 243,083 | -0.23(-1.18%) |
Apr 10, 2014 | 19.77 | 19.94 | 19.03 | 19.07 | 372,536 | -0.73(-3.71%) |
Apr 09, 2014 | 19.70 | 20.01 | 19.50 | 19.81 | 366,129 | +0.18(+0.90%) |
Apr 08, 2014 | 19.34 | 19.72 | 19.18 | 19.63 | 177,462 | +0.27(+1.39%) |
Apr 07, 2014 | 19.40 | 19.51 | 19.13 | 19.36 | 527,804 | -0.08(-0.44%) |
Apr 04, 2014 | 20.23 | 20.37 | 19.43 | 19.45 | 715,137 | -0.66(-3.27%) |
Apr 03, 2014 | 20.20 | 20.31 | 19.86 | 20.11 | 364,770 | -0.06(-0.28%) |
Apr 02, 2014 | 20.10 | 20.30 | 20.02 | 20.16 | 394,113 | +0.04(+0.21%) |
Apr 01, 2014 | 20.32 | 20.46 | 19.99 | 20.12 | 506,469 | -0.10(-0.49%) |
Mar 31, 2014 | 19.95 | 20.25 | 19.87 | 20.22 | 344,002 | +0.44(+2.21%) |
Mar 28, 2014 | 19.78 | 20.20 | 19.70 | 19.78 | 291,287 | +0.01(+0.04%) |
Mar 27, 2014 | 20.11 | 20.17 | 19.64 | 19.77 | 277,156 | -0.30(-1.51%) |
Mar 26, 2014 | 20.19 | 20.23 | 19.98 | 20.08 | 468,272 | -0.04(-0.21%) |
Mar 25, 2014 | 20.01 | 20.17 | 19.67 | 20.12 | 391,773 | +0.28(+1.39%) |
Mar 24, 2014 | 20.09 | 20.15 | 19.67 | 19.84 | 287,022 | -0.28(-1.40%) |
Mar 21, 2014 | 20.20 | 20.30 | 20.01 | 20.13 | 1,252,658 | +0.06(+0.28%) |
Mar 20, 2014 | 20.08 | 20.21 | 19.92 | 20.07 | 338,299 | -0.04(-0.18%) |
Mar 19, 2014 | 20.20 | 20.30 | 20.01 | 20.11 | 352,214 | -0.12(-0.59%) |
Mar 18, 2014 | 20.08 | 20.30 | 19.98 | 20.23 | 444,251 | +0.04(+0.17%) |
Mar 17, 2014 | 20.26 | 20.30 | 19.98 | 20.19 | 459,028 | +0.03(+0.14%) |
Mar 14, 2014 | 19.96 | 20.20 | 19.78 | 20.16 | 279,053 | +0.18(+0.92%) |
Mar 13, 2014 | 20.51 | 20.54 | 19.82 | 19.98 | 540,601 | -0.31(-1.53%) |
Mar 12, 2014 | 20.02 | 20.46 | 20.01 | 20.29 | 476,318 | +0.08(+0.42%) |
Mar 11, 2014 | 20.45 | 20.45 | 19.60 | 20.20 | 702,131 | -0.23(-1.11%) |
Mar 10, 2014 | 20.46 | 20.52 | 20.13 | 20.43 | 304,877 | -0.06(-0.28%) |
Mar 07, 2014 | 20.30 | 20.54 | 20.17 | 20.49 | 409,277 | +0.24(+1.19%) |
Mar 06, 2014 | 20.30 | 20.39 | 20.03 | 20.25 | 503,701 | +0.01(+0.07%) |
Mar 05, 2014 | 20.17 | 20.30 | 19.94 | 20.23 | 458,973 | +0.07(+0.35%) |
Mar 04, 2014 | 20.12 | 20.26 | 19.43 | 20.16 | 1,861,476 | -0.31(-1.52%) |