Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.69 | 17.79 | 17.56 | 17.69 | 1,279,840 | +0.01(+0.05%) |
May 29, 2014 | 17.94 | 18.15 | 17.67 | 17.69 | 4,723,210 | -1.21(-6.39%) |
May 28, 2014 | 18.97 | 19.15 | 18.80 | 18.89 | 665,889 | -0.06(-0.34%) |
May 27, 2014 | 19.15 | 19.29 | 18.92 | 18.96 | 845,522 | -0.21(-1.08%) |
May 23, 2014 | 18.75 | 19.17 | 19.17 | 19.17 | 964,156 | +0.86(+4.67%) |
May 22, 2014 | 18.29 | 18.77 | 18.29 | 18.31 | 707,800 | +0.58(+3.29%) |
May 21, 2014 | 18.57 | 18.67 | 17.23 | 17.73 | 3,018,644 | -1.79(-9.18%) |
May 20, 2014 | 19.65 | 19.69 | 19.18 | 19.52 | 1,250,613 | -0.11(-0.57%) |
May 19, 2014 | 19.68 | 19.79 | 19.59 | 19.63 | 687,148 | -0.10(-0.49%) |
May 16, 2014 | 19.55 | 19.79 | 19.46 | 19.73 | 484,804 | +0.13(+0.65%) |
May 15, 2014 | 19.63 | 19.67 | 19.13 | 19.60 | 840,087 | -0.06(-0.28%) |
May 14, 2014 | 20.05 | 20.17 | 19.61 | 19.65 | 712,162 | -0.34(-1.68%) |
May 13, 2014 | 19.93 | 20.24 | 19.90 | 19.99 | 591,381 | +0.12(+0.60%) |
May 12, 2014 | 19.77 | 19.90 | 19.70 | 19.87 | 606,845 | +0.18(+0.93%) |
May 09, 2014 | 19.41 | 19.71 | 19.21 | 19.69 | 506,225 | +0.26(+1.32%) |
May 08, 2014 | 19.19 | 19.50 | 19.19 | 19.43 | 574,014 | +0.23(+1.21%) |
May 07, 2014 | 19.04 | 19.21 | 18.80 | 19.20 | 642,604 | +0.19(+1.01%) |
May 06, 2014 | 18.70 | 19.02 | 18.65 | 19.01 | 628,966 | +0.28(+1.49%) |
May 05, 2014 | 18.66 | 18.83 | 18.51 | 18.73 | 486,470 | -0.02(-0.13%) |
May 02, 2014 | 18.55 | 18.99 | 18.53 | 18.75 | 443,654 | +0.22(+1.16%) |
May 01, 2014 | 18.59 | 18.73 | 18.43 | 18.53 | 422,202 | -0.05(-0.26%) |
Apr 30, 2014 | 18.51 | 18.60 | 18.39 | 18.58 | 489,008 | +0.06(+0.30%) |
Apr 29, 2014 | 18.17 | 18.58 | 18.15 | 18.53 | 508,919 | +0.41(+2.25%) |
Apr 28, 2014 | 18.30 | 18.35 | 17.83 | 18.12 | 858,572 | -0.13(-0.70%) |
Apr 25, 2014 | 18.01 | 18.35 | 18.01 | 18.25 | 790,111 | +0.22(+1.20%) |
Apr 24, 2014 | 18.21 | 18.21 | 17.96 | 18.03 | 526,974 | -0.06(-0.35%) |
Apr 23, 2014 | 17.89 | 18.17 | 17.82 | 18.09 | 496,720 | +0.18(+0.98%) |
Apr 22, 2014 | 17.53 | 18.16 | 17.53 | 17.92 | 1,217,535 | +0.41(+2.33%) |
Apr 21, 2014 | 17.69 | 17.80 | 17.46 | 17.51 | 325,648 | -0.16(-0.91%) |
Apr 17, 2014 | 17.62 | 17.67 | 17.67 | 17.67 | 209,115 | +0.06(+0.36%) |
Apr 16, 2014 | 17.33 | 17.70 | 17.29 | 17.61 | 624,356 | +0.38(+2.18%) |
Apr 15, 2014 | 17.19 | 17.34 | 17.02 | 17.23 | 1,348,213 | +0.09(+0.51%) |
Apr 14, 2014 | 17.18 | 17.23 | 17.00 | 17.14 | 959,516 | +0.04(+0.23%) |
Apr 11, 2014 | 17.49 | 17.55 | 16.93 | 17.10 | 1,319,615 | -0.44(-2.51%) |
Apr 10, 2014 | 17.72 | 17.80 | 17.44 | 17.54 | 950,429 | -0.20(-1.13%) |
Apr 09, 2014 | 17.69 | 17.82 | 17.51 | 17.74 | 1,028,580 | +0.18(+1.05%) |
Apr 08, 2014 | 17.54 | 17.71 | 17.45 | 17.56 | 920,821 | +0.00(+0.00%) |
Apr 07, 2014 | 17.50 | 17.61 | 17.33 | 17.56 | 1,745,333 | -0.02(-0.09%) |
Apr 04, 2014 | 17.91 | 17.98 | 17.51 | 17.57 | 1,172,303 | -0.26(-1.48%) |
Apr 03, 2014 | 18.18 | 18.26 | 17.76 | 17.84 | 1,778,219 | -0.42(-2.32%) |
Apr 02, 2014 | 17.93 | 18.26 | 17.83 | 18.26 | 928,952 | +0.42(+2.33%) |
Apr 01, 2014 | 17.59 | 17.94 | 17.56 | 17.85 | 507,300 | +0.26(+1.45%) |
Mar 31, 2014 | 17.46 | 17.61 | 17.33 | 17.59 | 467,323 | +0.18(+1.06%) |
Mar 28, 2014 | 17.36 | 17.72 | 17.27 | 17.41 | 911,423 | +0.05(+0.28%) |
Mar 27, 2014 | 17.59 | 17.59 | 17.30 | 17.36 | 658,825 | -0.25(-1.41%) |
Mar 26, 2014 | 17.67 | 17.86 | 17.56 | 17.61 | 755,536 | +0.00(+0.00%) |
Mar 25, 2014 | 17.39 | 17.65 | 17.37 | 17.61 | 634,765 | +0.26(+1.47%) |
Mar 24, 2014 | 17.51 | 17.57 | 17.23 | 17.35 | 763,195 | -0.11(-0.64%) |
Mar 21, 2014 | 17.64 | 17.79 | 17.44 | 17.46 | 1,759,677 | -0.13(-0.73%) |
Mar 20, 2014 | 17.49 | 17.79 | 17.48 | 17.59 | 756,992 | +0.06(+0.37%) |
Mar 19, 2014 | 17.41 | 17.66 | 17.35 | 17.53 | 1,080,000 | +0.10(+0.55%) |
Mar 18, 2014 | 17.23 | 17.48 | 17.23 | 17.43 | 939,257 | +0.25(+1.44%) |
Mar 17, 2014 | 17.45 | 17.51 | 17.17 | 17.18 | 1,110,616 | -0.14(-0.83%) |
Mar 14, 2014 | 17.16 | 17.45 | 16.99 | 17.33 | 1,236,074 | +0.18(+1.03%) |
Mar 13, 2014 | 17.42 | 17.49 | 17.12 | 17.15 | 978,384 | -0.28(-1.61%) |
Mar 12, 2014 | 17.27 | 17.49 | 17.17 | 17.43 | 948,930 | +0.04(+0.23%) |
Mar 11, 2014 | 17.53 | 17.54 | 17.37 | 17.39 | 656,911 | -0.12(-0.68%) |
Mar 10, 2014 | 17.53 | 17.54 | 17.38 | 17.51 | 794,556 | +0.02(+0.09%) |
Mar 07, 2014 | 17.45 | 17.61 | 17.39 | 17.49 | 611,257 | +0.07(+0.41%) |
Mar 06, 2014 | 17.57 | 17.65 | 17.37 | 17.42 | 488,458 | -0.08(-0.46%) |
Mar 05, 2014 | 17.76 | 17.76 | 17.48 | 17.50 | 585,605 | -0.22(-1.22%) |
Mar 04, 2014 | 17.15 | 17.82 | 17.15 | 17.72 | 1,100,393 | +0.69(+4.04%) |