Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.80 | 19.80 | 19.27 | 19.40 | 168,617 | -0.33(-1.68%) |
May 29, 2014 | 19.77 | 19.82 | 19.52 | 19.73 | 154,879 | +0.06(+0.32%) |
May 28, 2014 | 19.81 | 19.83 | 19.51 | 19.67 | 204,935 | -0.17(-0.86%) |
May 27, 2014 | 19.61 | 19.90 | 19.36 | 19.84 | 202,013 | +0.38(+1.97%) |
May 23, 2014 | 19.28 | 19.45 | 19.45 | 19.45 | 165,593 | +0.12(+0.65%) |
May 22, 2014 | 19.19 | 19.37 | 18.99 | 19.33 | 34,465 | +0.12(+0.65%) |
May 21, 2014 | 19.24 | 19.30 | 18.99 | 19.20 | 129,833 | -0.03(-0.14%) |
May 20, 2014 | 19.62 | 19.62 | 19.05 | 19.23 | 244,081 | -0.39(-1.98%) |
May 19, 2014 | 19.04 | 19.62 | 19.04 | 19.62 | 197,324 | +0.56(+2.93%) |
May 16, 2014 | 18.89 | 19.09 | 18.69 | 19.06 | 185,578 | +0.11(+0.57%) |
May 15, 2014 | 18.69 | 18.99 | 18.48 | 18.95 | 273,284 | +0.26(+1.39%) |
May 14, 2014 | 19.18 | 19.18 | 18.60 | 18.69 | 160,234 | -0.51(-2.65%) |
May 13, 2014 | 19.35 | 19.44 | 19.11 | 19.20 | 134,805 | -0.14(-0.74%) |
May 12, 2014 | 18.85 | 19.40 | 18.81 | 19.35 | 246,537 | +0.54(+2.85%) |
May 09, 2014 | 18.35 | 18.85 | 18.23 | 18.81 | 231,788 | +0.36(+1.94%) |
May 08, 2014 | 18.67 | 18.93 | 18.42 | 18.45 | 162,705 | -0.21(-1.15%) |
May 07, 2014 | 18.67 | 18.98 | 18.26 | 18.67 | 219,838 | +0.03(+0.14%) |
May 06, 2014 | 18.96 | 19.72 | 18.64 | 18.64 | 177,739 | -0.40(-2.11%) |
May 05, 2014 | 19.07 | 19.23 | 18.93 | 19.04 | 190,622 | -0.19(-0.98%) |
May 02, 2014 | 19.42 | 19.55 | 19.22 | 19.23 | 171,713 | -0.16(-0.83%) |
May 01, 2014 | 19.10 | 19.69 | 18.91 | 19.39 | 312,971 | +0.22(+1.17%) |
Apr 30, 2014 | 19.14 | 19.29 | 18.99 | 19.17 | 398,394 | -0.04(-0.19%) |
Apr 29, 2014 | 19.28 | 19.60 | 19.19 | 19.20 | 278,203 | -0.04(-0.23%) |
Apr 28, 2014 | 19.67 | 19.72 | 18.99 | 19.25 | 378,107 | -0.32(-1.64%) |
Apr 25, 2014 | 19.47 | 19.69 | 19.25 | 19.57 | 441,460 | +0.02(+0.09%) |
Apr 24, 2014 | 19.60 | 19.67 | 19.38 | 19.55 | 269,270 | +0.03(+0.14%) |
Apr 23, 2014 | 19.65 | 19.83 | 19.43 | 19.52 | 322,644 | -0.16(-0.82%) |
Apr 22, 2014 | 19.69 | 19.83 | 19.64 | 19.69 | 297,327 | -0.05(-0.27%) |
Apr 21, 2014 | 19.56 | 19.74 | 19.56 | 19.74 | 217,972 | +0.18(+0.91%) |
Apr 17, 2014 | 19.27 | 19.56 | 19.56 | 19.56 | 219,335 | +0.19(+0.97%) |
Apr 16, 2014 | 19.51 | 19.63 | 19.20 | 19.37 | 222,610 | -0.04(-0.23%) |
Apr 15, 2014 | 19.58 | 19.64 | 19.06 | 19.42 | 453,254 | -0.10(-0.50%) |
Apr 14, 2014 | 19.27 | 19.81 | 19.27 | 19.52 | 652,590 | +0.46(+2.39%) |
Apr 11, 2014 | 18.96 | 19.27 | 18.90 | 19.06 | 549,974 | -0.10(-0.51%) |
Apr 10, 2014 | 19.48 | 19.61 | 18.97 | 19.16 | 451,978 | -0.36(-1.83%) |
Apr 09, 2014 | 19.22 | 19.56 | 19.13 | 19.52 | 557,067 | +0.37(+1.91%) |
Apr 08, 2014 | 19.27 | 19.69 | 19.05 | 19.15 | 673,472 | -0.10(-0.51%) |
Apr 07, 2014 | 19.32 | 19.56 | 19.08 | 19.25 | 566,236 | -0.15(-0.78%) |
Apr 04, 2014 | 20.01 | 20.01 | 19.17 | 19.40 | 713,797 | -0.46(-2.29%) |
Apr 03, 2014 | 19.82 | 19.96 | 19.77 | 19.85 | 450,875 | +0.03(+0.14%) |
Apr 02, 2014 | 19.81 | 20.00 | 19.64 | 19.83 | 339,300 | +0.00(+0.00%) |
Apr 01, 2014 | 19.55 | 19.90 | 19.55 | 19.83 | 249,693 | +0.36(+1.84%) |
Mar 31, 2014 | 18.89 | 19.59 | 18.76 | 19.47 | 352,400 | +0.63(+3.37%) |
Mar 28, 2014 | 18.24 | 19.75 | 17.92 | 18.84 | 669,840 | -0.50(-2.59%) |
Mar 27, 2014 | 19.45 | 19.66 | 19.27 | 19.34 | 534,355 | -0.13(-0.64%) |
Mar 26, 2014 | 20.10 | 20.13 | 19.46 | 19.46 | 565,122 | -0.47(-2.37%) |
Mar 25, 2014 | 20.30 | 20.42 | 19.90 | 19.94 | 470,470 | -0.29(-1.41%) |
Mar 24, 2014 | 20.16 | 20.35 | 20.01 | 20.22 | 358,625 | +0.12(+0.58%) |
Mar 21, 2014 | 20.19 | 20.39 | 20.10 | 20.10 | 352,467 | +0.04(+0.22%) |
Mar 20, 2014 | 20.10 | 20.28 | 20.04 | 20.06 | 152,582 | -0.08(-0.40%) |
Mar 19, 2014 | 20.42 | 20.42 | 20.10 | 20.14 | 184,863 | -0.37(-1.79%) |
Mar 18, 2014 | 20.10 | 20.53 | 20.10 | 20.51 | 198,251 | +0.41(+2.04%) |
Mar 17, 2014 | 20.19 | 20.47 | 20.09 | 20.10 | 201,193 | -0.01(-0.04%) |
Mar 14, 2014 | 19.94 | 20.24 | 19.89 | 20.10 | 236,873 | +0.11(+0.54%) |
Mar 13, 2014 | 20.15 | 20.29 | 19.94 | 20.00 | 409,349 | -0.11(-0.53%) |
Mar 12, 2014 | 20.03 | 20.21 | 19.95 | 20.10 | 290,900 | +0.00(+0.00%) |
Mar 11, 2014 | 20.44 | 20.44 | 20.00 | 20.10 | 362,930 | -0.27(-1.32%) |
Mar 10, 2014 | 20.10 | 20.46 | 20.01 | 20.37 | 455,254 | +0.27(+1.33%) |
Mar 07, 2014 | 20.08 | 20.63 | 20.00 | 20.10 | 1,161,453 | -2.56(-11.31%) |
Mar 06, 2014 | 22.62 | 22.75 | 22.40 | 22.67 | 131,000 | +0.14(+0.63%) |
Mar 05, 2014 | 22.40 | 22.56 | 22.37 | 22.53 | 224,110 | +0.04(+0.20%) |
Mar 04, 2014 | 22.36 | 22.60 | 22.20 | 22.48 | 387,797 | +0.36(+1.61%) |