Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.25 | 18.25 | 17.56 | 17.64 | 101,602 | -0.53(-2.92%) |
May 29, 2014 | 18.28 | 18.40 | 18.09 | 18.17 | 102,212 | -0.08(-0.44%) |
May 28, 2014 | 18.63 | 18.83 | 18.08 | 18.25 | 116,846 | -0.45(-2.41%) |
May 27, 2014 | 18.73 | 19.04 | 18.62 | 18.70 | 128,593 | +0.22(+1.19%) |
May 23, 2014 | 18.42 | 18.48 | 18.48 | 18.48 | 147,500 | +0.04(+0.22%) |
May 22, 2014 | 18.10 | 18.90 | 17.67 | 18.44 | 185,132 | +1.39(+8.15%) |
May 21, 2014 | 17.11 | 17.29 | 16.96 | 17.05 | 169,600 | +0.03(+0.18%) |
May 20, 2014 | 17.20 | 17.22 | 16.85 | 17.02 | 232,007 | -0.18(-1.05%) |
May 19, 2014 | 16.86 | 17.30 | 16.71 | 17.20 | 203,041 | +0.31(+1.84%) |
May 16, 2014 | 16.81 | 16.95 | 16.48 | 16.89 | 230,033 | +0.07(+0.42%) |
May 15, 2014 | 16.76 | 16.92 | 16.32 | 16.82 | 188,168 | -0.08(-0.47%) |
May 14, 2014 | 17.66 | 17.68 | 16.85 | 16.90 | 215,664 | -0.76(-4.30%) |
May 13, 2014 | 18.35 | 18.35 | 17.55 | 17.66 | 271,087 | -0.80(-4.33%) |
May 12, 2014 | 17.92 | 18.66 | 17.83 | 18.46 | 211,358 | +0.73(+4.12%) |
May 09, 2014 | 17.34 | 18.04 | 17.34 | 17.73 | 212,162 | +0.23(+1.31%) |
May 08, 2014 | 17.32 | 18.30 | 16.08 | 17.50 | 240,953 | -0.71(-3.90%) |
May 07, 2014 | 18.29 | 18.34 | 17.63 | 18.21 | 211,937 | -0.08(-0.44%) |
May 06, 2014 | 18.26 | 18.67 | 18.11 | 18.29 | 284,594 | -0.13(-0.71%) |
May 05, 2014 | 18.15 | 18.51 | 17.81 | 18.42 | 302,313 | +0.12(+0.66%) |
May 02, 2014 | 18.38 | 18.75 | 18.09 | 18.30 | 216,572 | +0.01(+0.05%) |
May 01, 2014 | 18.15 | 18.55 | 17.94 | 18.29 | 210,259 | +0.02(+0.11%) |
Apr 30, 2014 | 17.71 | 18.41 | 17.70 | 18.27 | 200,070 | +0.51(+2.87%) |
Apr 29, 2014 | 17.79 | 17.91 | 17.57 | 17.76 | 85,278 | +0.12(+0.68%) |
Apr 28, 2014 | 17.73 | 18.06 | 17.22 | 17.64 | 112,595 | -0.05(-0.28%) |
Apr 25, 2014 | 18.25 | 18.26 | 17.52 | 17.69 | 166,228 | -0.70(-3.81%) |
Apr 24, 2014 | 18.88 | 18.88 | 18.35 | 18.39 | 127,814 | -0.28(-1.50%) |
Apr 23, 2014 | 18.63 | 18.80 | 18.28 | 18.67 | 151,758 | +0.01(+0.05%) |
Apr 22, 2014 | 18.68 | 18.89 | 18.55 | 18.66 | 147,988 | +0.01(+0.05%) |
Apr 21, 2014 | 18.90 | 19.09 | 18.32 | 18.65 | 176,822 | -0.28(-1.48%) |
Apr 17, 2014 | 18.05 | 18.93 | 18.93 | 18.93 | 226,600 | +0.77(+4.24%) |
Apr 16, 2014 | 17.72 | 18.22 | 17.36 | 18.16 | 276,961 | +0.67(+3.83%) |
Apr 15, 2014 | 17.00 | 17.59 | 16.47 | 17.49 | 259,586 | +0.55(+3.25%) |
Apr 14, 2014 | 16.80 | 17.00 | 16.65 | 16.94 | 149,669 | +0.35(+2.11%) |
Apr 11, 2014 | 16.83 | 17.14 | 16.50 | 16.59 | 136,506 | -0.42(-2.47%) |
Apr 10, 2014 | 17.64 | 17.70 | 16.84 | 17.01 | 173,370 | -0.63(-3.57%) |
Apr 09, 2014 | 17.64 | 17.75 | 17.42 | 17.64 | 111,383 | +0.11(+0.63%) |
Apr 08, 2014 | 17.18 | 17.71 | 17.15 | 17.53 | 111,805 | +0.32(+1.86%) |
Apr 07, 2014 | 17.52 | 17.97 | 17.12 | 17.21 | 287,313 | -0.44(-2.49%) |
Apr 04, 2014 | 18.58 | 18.60 | 17.55 | 17.65 | 167,758 | -0.80(-4.34%) |
Apr 03, 2014 | 18.85 | 18.85 | 18.19 | 18.45 | 128,994 | -0.38(-2.02%) |
Apr 02, 2014 | 18.42 | 18.83 | 18.32 | 18.83 | 143,013 | +0.40(+2.17%) |
Apr 01, 2014 | 18.23 | 18.55 | 18.10 | 18.43 | 181,738 | +0.31(+1.71%) |
Mar 31, 2014 | 17.86 | 18.58 | 17.79 | 18.12 | 153,827 | +0.35(+1.97%) |
Mar 28, 2014 | 17.94 | 18.10 | 17.61 | 17.77 | 169,875 | -0.17(-0.95%) |
Mar 27, 2014 | 18.28 | 18.51 | 17.80 | 17.94 | 128,877 | -0.30(-1.64%) |
Mar 26, 2014 | 18.77 | 18.81 | 18.15 | 18.24 | 111,083 | -0.33(-1.78%) |
Mar 25, 2014 | 18.73 | 19.31 | 18.50 | 18.57 | 201,814 | -0.26(-1.38%) |
Mar 24, 2014 | 19.36 | 19.45 | 18.68 | 18.83 | 139,909 | -0.52(-2.66%) |
Mar 21, 2014 | 19.72 | 19.72 | 19.15 | 19.34 | 350,512 | -0.34(-1.70%) |
Mar 20, 2014 | 19.79 | 19.99 | 19.48 | 19.68 | 55,233 | -0.20(-1.01%) |
Mar 19, 2014 | 20.43 | 20.55 | 19.83 | 19.88 | 161,141 | -0.55(-2.69%) |
Mar 18, 2014 | 20.20 | 20.72 | 20.12 | 20.43 | 114,641 | +0.26(+1.29%) |
Mar 17, 2014 | 20.01 | 20.37 | 19.81 | 20.17 | 192,588 | +0.30(+1.51%) |
Mar 14, 2014 | 19.35 | 19.91 | 19.35 | 19.87 | 165,915 | +0.53(+2.74%) |
Mar 13, 2014 | 19.81 | 19.85 | 19.10 | 19.34 | 139,342 | -0.44(-2.22%) |
Mar 12, 2014 | 19.44 | 19.81 | 19.19 | 19.78 | 144,807 | +0.25(+1.28%) |
Mar 11, 2014 | 19.58 | 19.95 | 19.38 | 19.53 | 182,760 | -0.35(-1.76%) |
Mar 10, 2014 | 19.80 | 20.38 | 19.51 | 19.88 | 209,964 | -0.15(-0.75%) |
Mar 07, 2014 | 19.09 | 20.05 | 19.03 | 20.03 | 379,616 | +1.07(+5.64%) |
Mar 06, 2014 | 20.95 | 20.95 | 18.41 | 18.96 | 639,259 | -1.93(-9.24%) |
Mar 05, 2014 | 20.81 | 21.05 | 20.62 | 20.89 | 192,085 | +0.07(+0.34%) |
Mar 04, 2014 | 20.37 | 21.18 | 19.79 | 20.82 | 165,110 | +0.74(+3.69%) |