Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.32 | 17.40 | 17.26 | 17.35 | 2,070,935 | -0.06(-0.33%) |
May 29, 2014 | 17.44 | 17.47 | 17.33 | 17.40 | 1,582,092 | +0.02(+0.14%) |
May 28, 2014 | 17.38 | 17.47 | 17.27 | 17.38 | 2,191,260 | -0.29(-1.65%) |
May 27, 2014 | 17.69 | 17.70 | 17.61 | 17.67 | 1,716,003 | +0.06(+0.35%) |
May 23, 2014 | 17.51 | 17.61 | 17.61 | 17.61 | 2,070,604 | -0.02(-0.13%) |
May 22, 2014 | 17.55 | 17.66 | 17.53 | 17.63 | 961,455 | +0.09(+0.51%) |
May 21, 2014 | 17.38 | 17.63 | 17.41 | 17.54 | 2,442,684 | +0.16(+0.92%) |
May 20, 2014 | 17.39 | 17.51 | 17.32 | 17.38 | 1,900,329 | -0.00(-0.02%) |
May 19, 2014 | 17.42 | 17.44 | 17.37 | 17.39 | 1,637,386 | -0.01(-0.07%) |
May 16, 2014 | 17.56 | 17.62 | 17.30 | 17.40 | 2,679,842 | -0.02(-0.12%) |
May 15, 2014 | 17.35 | 17.46 | 17.32 | 17.42 | 3,089,156 | -0.09(-0.52%) |
May 14, 2014 | 17.63 | 17.71 | 17.50 | 17.51 | 7,230,972 | -0.34(-1.91%) |
May 13, 2014 | 17.88 | 17.92 | 17.80 | 17.85 | 3,076,267 | -0.16(-0.89%) |
May 12, 2014 | 17.90 | 18.04 | 17.90 | 18.01 | 3,370,817 | +0.22(+1.22%) |
May 09, 2014 | 17.72 | 17.84 | 17.65 | 17.79 | 2,252,766 | +0.15(+0.86%) |
May 08, 2014 | 17.71 | 17.77 | 17.60 | 17.64 | 2,282,040 | -0.21(-1.17%) |
May 07, 2014 | 18.00 | 18.02 | 17.77 | 17.85 | 1,712,278 | -0.23(-1.25%) |
May 06, 2014 | 18.19 | 18.21 | 18.04 | 18.08 | 1,554,703 | -0.05(-0.29%) |
May 05, 2014 | 17.93 | 18.13 | 17.91 | 18.13 | 1,033,357 | -0.04(-0.23%) |
May 02, 2014 | 18.19 | 18.22 | 18.06 | 18.17 | 2,133,943 | +0.08(+0.45%) |
May 01, 2014 | 18.34 | 18.34 | 17.88 | 18.09 | 3,542,566 | -0.53(-2.86%) |
Apr 30, 2014 | 18.55 | 18.68 | 18.44 | 18.62 | 2,854,009 | +0.07(+0.38%) |
Apr 29, 2014 | 18.50 | 18.60 | 18.46 | 18.55 | 1,351,323 | +0.06(+0.31%) |
Apr 28, 2014 | 18.54 | 18.56 | 18.27 | 18.49 | 1,656,741 | +0.19(+1.05%) |
Apr 25, 2014 | 18.40 | 18.42 | 18.26 | 18.30 | 949,421 | -0.14(-0.76%) |
Apr 24, 2014 | 18.48 | 18.49 | 18.29 | 18.44 | 1,433,033 | -0.00(-0.02%) |
Apr 23, 2014 | 18.56 | 18.58 | 18.42 | 18.45 | 1,090,875 | -0.12(-0.64%) |
Apr 22, 2014 | 18.45 | 18.63 | 18.43 | 18.56 | 1,839,610 | +0.29(+1.59%) |
Apr 21, 2014 | 18.11 | 18.31 | 18.07 | 18.27 | 2,598,524 | +0.16(+0.88%) |
Apr 17, 2014 | 18.04 | 18.11 | 18.11 | 18.11 | 1,205,801 | +0.07(+0.39%) |
Apr 16, 2014 | 17.90 | 18.06 | 17.83 | 18.04 | 2,107,448 | +0.46(+2.59%) |
Apr 15, 2014 | 17.57 | 17.67 | 17.33 | 17.59 | 2,454,445 | -0.08(-0.44%) |
Apr 14, 2014 | 17.54 | 17.75 | 17.52 | 17.67 | 1,278,319 | +0.16(+0.91%) |
Apr 11, 2014 | 17.51 | 17.73 | 17.48 | 17.51 | 2,501,034 | -0.32(-1.80%) |
Apr 10, 2014 | 18.18 | 18.26 | 17.82 | 17.83 | 2,289,598 | -0.46(-2.51%) |
Apr 09, 2014 | 18.08 | 18.30 | 18.04 | 18.29 | 2,132,140 | +0.40(+2.23%) |
Apr 08, 2014 | 17.90 | 17.98 | 17.72 | 17.89 | 2,910,938 | -0.08(-0.43%) |
Apr 07, 2014 | 18.11 | 18.14 | 17.87 | 17.97 | 1,840,632 | -0.18(-0.99%) |
Apr 04, 2014 | 18.34 | 18.39 | 18.07 | 18.15 | 2,337,718 | -0.26(-1.43%) |
Apr 03, 2014 | 18.53 | 18.55 | 18.29 | 18.41 | 3,653,182 | -0.27(-1.45%) |
Apr 02, 2014 | 18.63 | 18.70 | 18.60 | 18.68 | 1,619,702 | +0.13(+0.71%) |
Apr 01, 2014 | 18.54 | 18.63 | 18.51 | 18.55 | 2,213,884 | -0.18(-0.96%) |
Mar 31, 2014 | 18.70 | 18.74 | 18.62 | 18.73 | 1,632,333 | +0.18(+1.00%) |
Mar 28, 2014 | 18.59 | 18.67 | 18.49 | 18.54 | 2,520,640 | +0.09(+0.47%) |
Mar 27, 2014 | 18.38 | 18.50 | 18.32 | 18.46 | 2,494,187 | +0.38(+2.11%) |
Mar 26, 2014 | 18.15 | 18.26 | 18.07 | 18.08 | 4,969,604 | -0.12(-0.68%) |
Mar 25, 2014 | 18.19 | 18.39 | 18.13 | 18.20 | 8,569,984 | -0.09(-0.49%) |
Mar 24, 2014 | 18.43 | 18.44 | 18.09 | 18.29 | 3,557,878 | +0.28(+1.55%) |
Mar 21, 2014 | 18.31 | 18.32 | 18.00 | 18.01 | 3,806,341 | -0.20(-1.13%) |
Mar 20, 2014 | 18.28 | 18.35 | 18.19 | 18.22 | 2,460,422 | -0.10(-0.57%) |
Mar 19, 2014 | 18.65 | 18.71 | 18.23 | 18.32 | 3,472,603 | -0.35(-1.86%) |
Mar 18, 2014 | 18.49 | 18.70 | 18.49 | 18.67 | 1,909,911 | +0.22(+1.18%) |
Mar 17, 2014 | 18.43 | 18.61 | 18.41 | 18.45 | 2,233,672 | +0.10(+0.57%) |
Mar 14, 2014 | 18.21 | 18.44 | 18.19 | 18.34 | 7,030,560 | -0.06(-0.35%) |
Mar 13, 2014 | 18.68 | 18.70 | 18.32 | 18.41 | 5,657,593 | -0.12(-0.67%) |
Mar 12, 2014 | 18.52 | 18.60 | 18.44 | 18.53 | 5,833,997 | -0.19(-1.03%) |
Mar 11, 2014 | 18.66 | 18.79 | 18.63 | 18.73 | 10,005,052 | -0.10(-0.56%) |
Mar 10, 2014 | 18.81 | 18.87 | 18.75 | 18.83 | 5,083,700 | -0.26(-1.35%) |
Mar 07, 2014 | 19.12 | 19.15 | 18.97 | 19.09 | 2,378,450 | -0.03(-0.15%) |
Mar 06, 2014 | 19.19 | 19.30 | 19.03 | 19.12 | 3,967,814 | -0.04(-0.23%) |
Mar 05, 2014 | 19.20 | 19.28 | 19.12 | 19.16 | 2,822,190 | -0.09(-0.48%) |
Mar 04, 2014 | 19.05 | 19.32 | 19.05 | 19.25 | 4,552,078 | +0.35(+1.85%) |