Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.68 | 18.85 | 18.63 | 18.83 | 10,867,377 | +0.16(+0.84%) |
May 29, 2014 | 18.71 | 18.81 | 18.56 | 18.67 | 7,728,072 | -0.02(-0.09%) |
May 28, 2014 | 18.53 | 18.72 | 18.49 | 18.69 | 9,956,547 | +0.16(+0.86%) |
May 27, 2014 | 18.67 | 18.75 | 18.52 | 18.53 | 9,192,874 | +0.01(+0.07%) |
May 23, 2014 | 18.52 | 18.52 | 18.52 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.47 | 18.63 | 18.47 | 18.55 | 4,257,015 | +0.07(+0.36%) |
May 21, 2014 | 18.55 | 18.58 | 18.42 | 18.48 | 13,134,523 | -0.01(-0.05%) |
May 20, 2014 | 18.18 | 18.54 | 18.09 | 18.49 | 18,683,418 | +0.31(+1.72%) |
May 19, 2014 | 18.52 | 18.52 | 18.17 | 18.18 | 9,058,802 | -0.36(-1.97%) |
May 16, 2014 | 18.47 | 18.59 | 18.41 | 18.54 | 11,488,035 | +0.06(+0.34%) |
May 15, 2014 | 18.55 | 18.72 | 18.47 | 18.48 | 13,862,647 | -0.07(-0.35%) |
May 14, 2014 | 18.40 | 18.66 | 18.40 | 18.55 | 9,807,269 | +0.10(+0.55%) |
May 13, 2014 | 18.46 | 18.54 | 18.38 | 18.44 | 12,604,443 | +0.05(+0.28%) |
May 12, 2014 | 18.66 | 18.66 | 18.37 | 18.39 | 18,931,794 | -0.21(-1.14%) |
May 09, 2014 | 18.92 | 18.99 | 18.58 | 18.60 | 12,920,726 | -0.30(-1.59%) |
May 08, 2014 | 19.02 | 19.07 | 18.89 | 18.91 | 9,162,539 | -0.15(-0.78%) |
May 07, 2014 | 18.80 | 19.06 | 18.77 | 19.05 | 11,278,661 | +0.27(+1.43%) |
May 06, 2014 | 18.74 | 18.94 | 18.70 | 18.79 | 9,523,889 | -0.02(-0.09%) |
May 05, 2014 | 18.76 | 18.86 | 18.70 | 18.80 | 11,085,942 | -0.01(-0.04%) |
May 02, 2014 | 19.11 | 19.12 | 18.71 | 18.81 | 15,626,999 | -0.38(-1.98%) |
May 01, 2014 | 19.24 | 19.26 | 19.07 | 19.19 | 13,930,620 | +0.02(+0.12%) |
Apr 30, 2014 | 19.18 | 19.48 | 19.14 | 19.17 | 22,870,912 | +0.36(+1.92%) |
Apr 29, 2014 | 18.70 | 18.84 | 18.69 | 18.81 | 10,466,576 | +0.13(+0.72%) |
Apr 28, 2014 | 18.82 | 18.96 | 18.58 | 18.67 | 13,408,161 | -0.08(-0.41%) |
Apr 25, 2014 | 18.56 | 18.80 | 18.56 | 18.75 | 11,124,346 | +0.19(+1.01%) |
Apr 24, 2014 | 18.58 | 18.64 | 18.39 | 18.56 | 11,408,080 | +0.04(+0.23%) |
Apr 23, 2014 | 18.50 | 18.71 | 18.47 | 18.52 | 10,169,406 | +0.02(+0.12%) |
Apr 22, 2014 | 18.53 | 18.60 | 18.44 | 18.50 | 7,800,911 | -0.06(-0.34%) |
Apr 21, 2014 | 18.55 | 18.67 | 18.53 | 18.56 | 8,042,125 | +0.02(+0.09%) |
Apr 17, 2014 | 18.54 | 18.54 | 18.54 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.64 | 18.80 | 18.57 | 18.79 | 7,249,049 | +0.13(+0.69%) |
Apr 15, 2014 | 18.44 | 18.67 | 18.42 | 18.67 | 8,954,290 | +0.22(+1.18%) |
Apr 14, 2014 | 18.40 | 18.53 | 18.32 | 18.45 | 5,737,675 | +0.18(+1.01%) |
Apr 11, 2014 | 18.35 | 18.48 | 18.24 | 18.26 | 11,155,473 | -0.12(-0.65%) |
Apr 10, 2014 | 18.45 | 18.55 | 18.27 | 18.38 | 14,450,448 | -0.13(-0.68%) |
Apr 09, 2014 | 18.54 | 18.68 | 18.36 | 18.51 | 12,670,202 | -0.01(-0.07%) |
Apr 08, 2014 | 18.02 | 18.54 | 17.94 | 18.52 | 11,956,972 | +0.50(+2.77%) |
Apr 07, 2014 | 18.20 | 18.29 | 18.02 | 18.02 | 10,919,764 | -0.21(-1.17%) |
Apr 04, 2014 | 18.21 | 18.41 | 18.16 | 18.24 | 9,271,610 | +0.08(+0.43%) |
Apr 03, 2014 | 18.17 | 18.28 | 18.13 | 18.16 | 6,685,092 | +0.11(+0.60%) |
Apr 02, 2014 | 18.21 | 18.22 | 17.91 | 18.05 | 10,923,843 | -0.16(-0.86%) |
Apr 01, 2014 | 18.35 | 18.35 | 18.13 | 18.21 | 6,063,132 | -0.15(-0.79%) |
Mar 31, 2014 | 18.26 | 18.45 | 18.23 | 18.36 | 8,410,535 | +0.17(+0.95%) |
Mar 28, 2014 | 18.13 | 18.21 | 18.06 | 18.18 | 7,662,385 | +0.02(+0.12%) |
Mar 27, 2014 | 17.99 | 18.18 | 17.93 | 18.16 | 8,281,324 | +0.14(+0.78%) |
Mar 26, 2014 | 18.17 | 18.22 | 18.01 | 18.02 | 8,753,173 | -0.13(-0.73%) |
Mar 25, 2014 | 18.09 | 18.24 | 18.02 | 18.15 | 9,071,998 | +0.09(+0.52%) |
Mar 24, 2014 | 18.20 | 18.26 | 17.95 | 18.06 | 9,197,177 | -0.09(-0.52%) |
Mar 21, 2014 | 18.13 | 18.32 | 18.00 | 18.15 | 21,639,458 | +0.20(+1.10%) |
Mar 20, 2014 | 17.85 | 17.97 | 17.62 | 17.96 | 9,960,741 | +0.05(+0.26%) |
Mar 19, 2014 | 18.13 | 18.21 | 17.76 | 17.91 | 12,110,256 | -0.22(-1.24%) |
Mar 18, 2014 | 18.26 | 18.29 | 18.13 | 18.13 | 6,368,210 | -0.07(-0.36%) |
Mar 17, 2014 | 18.19 | 18.25 | 18.12 | 18.20 | 9,489,767 | +0.11(+0.58%) |
Mar 14, 2014 | 17.97 | 18.22 | 17.88 | 18.09 | 11,237,366 | +0.09(+0.51%) |
Mar 13, 2014 | 17.73 | 18.15 | 17.71 | 18.00 | 16,167,978 | +0.31(+1.72%) |
Mar 12, 2014 | 17.43 | 17.70 | 17.41 | 17.70 | 9,299,121 | +0.24(+1.35%) |
Mar 11, 2014 | 17.60 | 17.62 | 17.40 | 17.46 | 11,215,918 | -0.04(-0.24%) |
Mar 10, 2014 | 17.59 | 17.64 | 17.39 | 17.50 | 9,333,280 | -0.12(-0.68%) |
Mar 07, 2014 | 17.39 | 17.63 | 17.33 | 17.62 | 10,296,742 | +0.20(+1.17%) |
Mar 06, 2014 | 17.47 | 17.50 | 17.33 | 17.42 | 8,505,941 | +0.02(+0.10%) |
Mar 05, 2014 | 17.59 | 17.59 | 17.36 | 17.40 | 8,455,331 | -0.19(-1.10%) |
Mar 04, 2014 | 17.46 | 17.66 | 17.44 | 17.59 | 13,693,063 | +0.26(+1.53%) |