Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.97 | 21.36 | 19.97 | 21.10 | 64,587 | +1.11(+5.54%) |
May 29, 2014 | 19.96 | 20.05 | 19.70 | 20.00 | 12,616 | +0.19(+0.95%) |
May 28, 2014 | 19.73 | 20.11 | 19.40 | 19.81 | 21,195 | +0.25(+1.30%) |
May 27, 2014 | 19.13 | 19.55 | 18.79 | 19.55 | 21,872 | +0.45(+2.36%) |
May 23, 2014 | 18.96 | 19.10 | 19.10 | 19.10 | 8,312 | +0.19(+0.99%) |
May 22, 2014 | 18.81 | 18.92 | 18.65 | 18.92 | 1,647 | -0.03(-0.15%) |
May 21, 2014 | 18.94 | 18.97 | 18.26 | 18.94 | 31,439 | +0.24(+1.30%) |
May 20, 2014 | 18.97 | 18.97 | 18.31 | 18.70 | 23,380 | -0.38(-2.02%) |
May 19, 2014 | 18.55 | 19.09 | 18.55 | 19.09 | 6,266 | +0.38(+2.06%) |
May 16, 2014 | 18.64 | 18.92 | 18.15 | 18.70 | 18,513 | +0.06(+0.30%) |
May 15, 2014 | 18.41 | 18.87 | 18.06 | 18.64 | 18,314 | +0.10(+0.56%) |
May 14, 2014 | 18.22 | 19.16 | 17.83 | 18.54 | 26,076 | -0.04(-0.20%) |
May 13, 2014 | 18.20 | 18.72 | 17.24 | 18.58 | 23,892 | +0.03(+0.15%) |
May 12, 2014 | 17.71 | 18.58 | 17.71 | 18.55 | 13,577 | +0.84(+4.71%) |
May 09, 2014 | 17.36 | 17.88 | 17.20 | 17.72 | 25,310 | +0.36(+2.05%) |
May 08, 2014 | 17.27 | 17.69 | 17.06 | 17.36 | 26,783 | +0.16(+0.93%) |
May 07, 2014 | 17.33 | 17.37 | 16.89 | 17.20 | 12,441 | +0.12(+0.71%) |
May 06, 2014 | 17.15 | 17.22 | 16.78 | 17.08 | 25,084 | -0.07(-0.38%) |
May 05, 2014 | 17.25 | 17.54 | 17.10 | 17.14 | 17,872 | -0.27(-1.56%) |
May 02, 2014 | 17.37 | 17.57 | 17.16 | 17.42 | 20,735 | +0.04(+0.22%) |
May 01, 2014 | 17.76 | 18.06 | 17.32 | 17.38 | 20,013 | -0.50(-2.78%) |
Apr 30, 2014 | 16.65 | 18.24 | 16.41 | 17.88 | 60,862 | +0.73(+4.27%) |
Apr 29, 2014 | 17.37 | 17.57 | 17.09 | 17.14 | 22,151 | -0.09(-0.54%) |
Apr 28, 2014 | 17.39 | 18.02 | 17.00 | 17.24 | 20,386 | -0.14(-0.80%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.30 | 17.38 | 58,553 | -0.76(-4.18%) |
Apr 24, 2014 | 18.31 | 18.43 | 18.02 | 18.13 | 9,378 | -0.25(-1.37%) |
Apr 23, 2014 | 18.46 | 18.59 | 18.24 | 18.39 | 39,344 | -0.21(-1.11%) |
Apr 22, 2014 | 18.54 | 18.69 | 18.24 | 18.59 | 11,537 | +0.08(+0.45%) |
Apr 21, 2014 | 18.09 | 18.74 | 18.00 | 18.51 | 38,892 | +0.10(+0.56%) |
Apr 17, 2014 | 18.36 | 18.40 | 18.40 | 18.40 | 13,266 | -0.08(-0.45%) |
Apr 16, 2014 | 18.33 | 18.52 | 18.03 | 18.49 | 23,860 | +0.37(+2.06%) |
Apr 15, 2014 | 18.25 | 18.49 | 17.61 | 18.11 | 48,116 | -0.06(-0.31%) |
Apr 14, 2014 | 18.16 | 18.53 | 18.15 | 18.17 | 12,722 | -0.18(-0.97%) |
Apr 11, 2014 | 18.46 | 18.61 | 18.10 | 18.35 | 15,794 | -0.33(-1.75%) |
Apr 10, 2014 | 18.64 | 18.69 | 17.95 | 18.68 | 47,934 | -0.02(-0.10%) |
Apr 09, 2014 | 19.09 | 19.11 | 18.41 | 18.69 | 38,082 | -0.13(-0.70%) |
Apr 08, 2014 | 18.54 | 19.19 | 18.45 | 18.82 | 14,119 | +0.22(+1.21%) |
Apr 07, 2014 | 18.67 | 18.97 | 18.49 | 18.60 | 17,396 | -0.14(-0.75%) |
Apr 04, 2014 | 18.86 | 19.00 | 18.27 | 18.74 | 43,241 | -0.08(-0.45%) |
Apr 03, 2014 | 19.11 | 19.24 | 18.71 | 18.82 | 13,253 | -0.41(-2.14%) |
Apr 02, 2014 | 19.06 | 19.25 | 18.86 | 19.24 | 9,583 | +0.12(+0.64%) |
Apr 01, 2014 | 19.02 | 19.15 | 18.82 | 19.11 | 18,025 | +0.02(+0.10%) |
Mar 31, 2014 | 18.96 | 19.23 | 18.79 | 19.10 | 27,660 | +0.22(+1.19%) |
Mar 28, 2014 | 19.37 | 19.49 | 18.87 | 18.87 | 9,773 | -0.40(-2.09%) |
Mar 27, 2014 | 19.11 | 19.51 | 18.79 | 19.27 | 21,334 | +0.14(+0.73%) |
Mar 26, 2014 | 19.48 | 19.54 | 19.13 | 19.13 | 24,834 | -0.37(-1.92%) |
Mar 25, 2014 | 19.47 | 19.58 | 19.43 | 19.51 | 41,319 | +0.07(+0.34%) |
Mar 24, 2014 | 19.50 | 19.54 | 19.35 | 19.44 | 18,415 | -0.09(-0.48%) |
Mar 21, 2014 | 19.86 | 19.86 | 19.37 | 19.54 | 36,051 | -0.23(-1.18%) |
Mar 20, 2014 | 19.38 | 19.97 | 19.33 | 19.77 | 31,100 | +0.28(+1.44%) |
Mar 19, 2014 | 19.91 | 19.91 | 19.25 | 19.49 | 23,500 | -0.33(-1.65%) |
Mar 18, 2014 | 19.80 | 20.24 | 19.68 | 19.82 | 19,567 | -0.07(-0.33%) |
Mar 17, 2014 | 19.63 | 19.91 | 19.19 | 19.88 | 33,115 | +0.35(+1.77%) |
Mar 14, 2014 | 18.28 | 19.54 | 18.23 | 19.54 | 65,029 | +1.81(+10.23%) |
Mar 13, 2014 | 17.87 | 18.17 | 17.61 | 17.72 | 17,944 | -0.20(-1.09%) |
Mar 12, 2014 | 17.97 | 18.08 | 17.69 | 17.92 | 15,710 | -0.02(-0.10%) |
Mar 11, 2014 | 18.03 | 18.23 | 17.60 | 17.94 | 19,402 | -0.10(-0.57%) |
Mar 10, 2014 | 17.73 | 18.18 | 17.68 | 18.04 | 30,314 | +0.21(+1.21%) |
Mar 07, 2014 | 17.95 | 17.96 | 17.59 | 17.82 | 8,274 | +0.02(+0.11%) |
Mar 06, 2014 | 17.93 | 18.27 | 17.77 | 17.81 | 9,795 | -0.04(-0.21%) |
Mar 05, 2014 | 17.85 | 17.93 | 17.67 | 17.84 | 10,301 | -0.08(-0.47%) |
Mar 04, 2014 | 17.95 | 18.60 | 17.77 | 17.93 | 48,915 | +0.25(+1.43%) |