Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.39 | 18.66 | 18.32 | 18.49 | 429,031 | +0.10(+0.54%) |
May 29, 2014 | 18.35 | 18.45 | 18.20 | 18.40 | 370,439 | +0.04(+0.19%) |
May 28, 2014 | 18.42 | 18.51 | 18.30 | 18.36 | 236,087 | -0.13(-0.73%) |
May 27, 2014 | 18.23 | 18.71 | 18.23 | 18.49 | 524,621 | +0.36(+1.99%) |
May 23, 2014 | 18.02 | 18.13 | 18.13 | 18.13 | 317,696 | +0.11(+0.63%) |
May 22, 2014 | 17.71 | 18.15 | 17.68 | 18.02 | 340,774 | +0.30(+1.72%) |
May 21, 2014 | 17.55 | 17.89 | 17.55 | 17.72 | 360,860 | +0.18(+1.01%) |
May 20, 2014 | 17.50 | 17.67 | 17.42 | 17.54 | 349,612 | +0.00(+0.00%) |
May 19, 2014 | 17.25 | 17.77 | 17.25 | 17.54 | 436,578 | +0.23(+1.31%) |
May 16, 2014 | 17.53 | 17.58 | 17.24 | 17.31 | 549,510 | -0.13(-0.73%) |
May 15, 2014 | 17.41 | 17.67 | 17.18 | 17.44 | 543,361 | -0.07(-0.40%) |
May 14, 2014 | 17.81 | 17.88 | 17.51 | 17.51 | 310,488 | -0.33(-1.82%) |
May 13, 2014 | 17.65 | 18.06 | 17.62 | 17.84 | 424,709 | +0.16(+0.92%) |
May 12, 2014 | 17.12 | 17.85 | 17.12 | 17.67 | 1,214,858 | +0.65(+3.82%) |
May 09, 2014 | 17.40 | 17.51 | 16.83 | 17.02 | 4,810,861 | -0.44(-2.51%) |
May 08, 2014 | 17.72 | 18.03 | 17.38 | 17.46 | 471,451 | -0.26(-1.48%) |
May 07, 2014 | 17.67 | 17.77 | 17.32 | 17.72 | 481,081 | +0.05(+0.28%) |
May 06, 2014 | 18.22 | 18.37 | 17.67 | 17.67 | 430,057 | -0.64(-3.51%) |
May 05, 2014 | 18.08 | 18.52 | 18.06 | 18.32 | 389,887 | +0.05(+0.27%) |
May 02, 2014 | 17.91 | 18.32 | 17.83 | 18.27 | 525,838 | +0.43(+2.42%) |
May 01, 2014 | 17.69 | 18.21 | 17.49 | 17.84 | 697,663 | +0.15(+0.84%) |
Apr 30, 2014 | 17.67 | 17.85 | 17.60 | 17.69 | 537,324 | -0.05(-0.28%) |
Apr 29, 2014 | 18.11 | 18.23 | 17.69 | 17.74 | 336,257 | -0.34(-1.88%) |
Apr 28, 2014 | 18.59 | 18.71 | 17.89 | 18.08 | 381,327 | -0.50(-2.70%) |
Apr 25, 2014 | 18.83 | 18.90 | 18.31 | 18.58 | 315,693 | -0.29(-1.54%) |
Apr 24, 2014 | 19.29 | 19.32 | 18.84 | 18.87 | 356,025 | -0.15(-0.78%) |
Apr 23, 2014 | 18.28 | 19.23 | 18.28 | 19.02 | 680,497 | -0.02(-0.11%) |
Apr 22, 2014 | 19.01 | 19.14 | 18.92 | 19.04 | 633,837 | +0.11(+0.56%) |
Apr 21, 2014 | 19.00 | 19.24 | 18.92 | 18.93 | 229,011 | -0.07(-0.37%) |
Apr 17, 2014 | 18.86 | 19.00 | 19.00 | 19.00 | 255,034 | +0.04(+0.22%) |
Apr 16, 2014 | 18.70 | 19.00 | 18.45 | 18.96 | 501,042 | +0.39(+2.09%) |
Apr 15, 2014 | 19.26 | 19.26 | 18.45 | 18.57 | 673,658 | -0.57(-2.99%) |
Apr 14, 2014 | 19.10 | 19.29 | 18.97 | 19.14 | 174,769 | +0.27(+1.42%) |
Apr 11, 2014 | 18.93 | 19.06 | 18.73 | 18.88 | 242,729 | -0.23(-1.18%) |
Apr 10, 2014 | 19.80 | 19.96 | 19.06 | 19.10 | 371,993 | -0.74(-3.71%) |
Apr 09, 2014 | 19.72 | 20.04 | 19.53 | 19.84 | 365,595 | +0.18(+0.90%) |
Apr 08, 2014 | 19.37 | 19.75 | 19.21 | 19.66 | 177,204 | +0.27(+1.39%) |
Apr 07, 2014 | 19.43 | 19.54 | 19.16 | 19.39 | 527,035 | -0.08(-0.44%) |
Apr 04, 2014 | 20.25 | 20.40 | 19.46 | 19.48 | 714,096 | -0.66(-3.27%) |
Apr 03, 2014 | 20.23 | 20.34 | 19.89 | 20.13 | 364,239 | -0.06(-0.28%) |
Apr 02, 2014 | 20.13 | 20.33 | 20.05 | 20.19 | 393,539 | +0.04(+0.21%) |
Apr 01, 2014 | 20.35 | 20.49 | 20.02 | 20.15 | 505,731 | -0.10(-0.49%) |
Mar 31, 2014 | 19.98 | 20.28 | 19.90 | 20.25 | 343,501 | +0.44(+2.21%) |
Mar 28, 2014 | 19.81 | 20.23 | 19.73 | 19.81 | 290,863 | +0.01(+0.04%) |
Mar 27, 2014 | 20.13 | 20.20 | 19.67 | 19.80 | 276,752 | -0.30(-1.51%) |
Mar 26, 2014 | 20.22 | 20.25 | 20.01 | 20.11 | 467,589 | -0.04(-0.21%) |
Mar 25, 2014 | 20.04 | 20.20 | 19.70 | 20.15 | 391,202 | +0.28(+1.39%) |
Mar 24, 2014 | 20.12 | 20.18 | 19.70 | 19.87 | 286,604 | -0.28(-1.40%) |
Mar 21, 2014 | 20.23 | 20.33 | 20.04 | 20.16 | 1,250,833 | +0.06(+0.28%) |
Mar 20, 2014 | 20.11 | 20.24 | 19.95 | 20.10 | 337,806 | -0.04(-0.18%) |
Mar 19, 2014 | 20.23 | 20.33 | 20.04 | 20.13 | 351,701 | -0.12(-0.59%) |
Mar 18, 2014 | 20.11 | 20.33 | 20.01 | 20.25 | 443,604 | +0.04(+0.17%) |
Mar 17, 2014 | 20.29 | 20.33 | 20.01 | 20.22 | 458,360 | +0.03(+0.14%) |
Mar 14, 2014 | 19.99 | 20.23 | 19.81 | 20.19 | 278,646 | +0.18(+0.92%) |
Mar 13, 2014 | 20.54 | 20.57 | 19.85 | 20.01 | 539,814 | -0.31(-1.53%) |
Mar 12, 2014 | 20.05 | 20.49 | 20.04 | 20.32 | 475,624 | +0.08(+0.42%) |
Mar 11, 2014 | 20.48 | 20.48 | 19.63 | 20.23 | 701,108 | -0.23(-1.11%) |
Mar 10, 2014 | 20.49 | 20.55 | 20.16 | 20.46 | 304,432 | -0.06(-0.28%) |
Mar 07, 2014 | 20.33 | 20.57 | 20.20 | 20.52 | 408,681 | +0.24(+1.19%) |
Mar 06, 2014 | 20.33 | 20.42 | 20.06 | 20.28 | 502,967 | +0.01(+0.07%) |
Mar 05, 2014 | 20.20 | 20.33 | 19.97 | 20.26 | 458,305 | +0.07(+0.35%) |
Mar 04, 2014 | 20.15 | 20.29 | 19.46 | 20.19 | 1,858,764 | -0.31(-1.52%) |