Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,797,436 | +0.16(+0.84%) |
May 29, 2014 | 18.83 | 18.93 | 18.68 | 18.79 | 7,678,335 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.61 | 18.81 | 9,892,468 | +0.16(+0.86%) |
May 27, 2014 | 18.79 | 18.87 | 18.64 | 18.65 | 9,133,709 | +0.01(+0.07%) |
May 23, 2014 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.59 | 18.67 | 4,229,618 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.54 | 18.60 | 13,049,990 | -0.01(-0.05%) |
May 20, 2014 | 18.30 | 18.66 | 18.20 | 18.61 | 18,563,172 | +0.32(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.29 | 18.30 | 9,000,501 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,414,099 | +0.06(+0.34%) |
May 15, 2014 | 18.67 | 18.84 | 18.59 | 18.60 | 13,773,428 | -0.07(-0.35%) |
May 14, 2014 | 18.52 | 18.78 | 18.52 | 18.67 | 9,744,151 | +0.10(+0.55%) |
May 13, 2014 | 18.58 | 18.66 | 18.50 | 18.56 | 12,523,322 | +0.05(+0.28%) |
May 12, 2014 | 18.78 | 18.78 | 18.49 | 18.51 | 18,809,952 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.73 | 12,837,569 | -0.30(-1.59%) |
May 08, 2014 | 19.15 | 19.20 | 19.02 | 19.03 | 9,103,569 | -0.15(-0.78%) |
May 07, 2014 | 18.92 | 19.19 | 18.90 | 19.18 | 11,206,073 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.91 | 9,462,594 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,014,593 | -0.01(-0.04%) |
May 02, 2014 | 19.24 | 19.24 | 18.83 | 18.93 | 15,526,425 | -0.38(-1.98%) |
May 01, 2014 | 19.36 | 19.39 | 19.20 | 19.31 | 13,840,964 | +0.02(+0.12%) |
Apr 30, 2014 | 19.30 | 19.61 | 19.26 | 19.29 | 22,723,716 | +0.36(+1.92%) |
Apr 29, 2014 | 18.82 | 18.96 | 18.81 | 18.93 | 10,399,214 | +0.14(+0.72%) |
Apr 28, 2014 | 18.95 | 19.09 | 18.70 | 18.79 | 13,321,868 | -0.08(-0.41%) |
Apr 25, 2014 | 18.68 | 18.92 | 18.68 | 18.87 | 11,052,751 | +0.19(+1.01%) |
Apr 24, 2014 | 18.70 | 18.76 | 18.51 | 18.68 | 11,334,659 | +0.04(+0.23%) |
Apr 23, 2014 | 18.62 | 18.83 | 18.59 | 18.64 | 10,103,957 | +0.02(+0.12%) |
Apr 22, 2014 | 18.65 | 18.72 | 18.56 | 18.61 | 7,750,705 | -0.06(-0.34%) |
Apr 21, 2014 | 18.67 | 18.79 | 18.65 | 18.68 | 7,990,367 | +0.02(+0.09%) |
Apr 17, 2014 | 18.66 | 18.66 | 18.66 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.77 | 18.92 | 18.69 | 18.92 | 7,202,395 | +0.13(+0.69%) |
Apr 15, 2014 | 18.56 | 18.79 | 18.54 | 18.79 | 8,896,661 | +0.22(+1.18%) |
Apr 14, 2014 | 18.52 | 18.65 | 18.44 | 18.57 | 5,700,748 | +0.19(+1.01%) |
Apr 11, 2014 | 18.47 | 18.60 | 18.36 | 18.38 | 11,083,677 | -0.12(-0.65%) |
Apr 10, 2014 | 18.57 | 18.67 | 18.39 | 18.50 | 14,357,446 | -0.13(-0.68%) |
Apr 09, 2014 | 18.66 | 18.80 | 18.48 | 18.63 | 12,588,658 | -0.01(-0.07%) |
Apr 08, 2014 | 18.14 | 18.66 | 18.06 | 18.64 | 11,880,018 | +0.50(+2.77%) |
Apr 07, 2014 | 18.31 | 18.41 | 18.14 | 18.14 | 10,849,486 | -0.21(-1.17%) |
Apr 04, 2014 | 18.33 | 18.53 | 18.28 | 18.36 | 9,211,938 | +0.08(+0.43%) |
Apr 03, 2014 | 18.29 | 18.40 | 18.25 | 18.28 | 6,642,067 | +0.11(+0.60%) |
Apr 02, 2014 | 18.33 | 18.34 | 18.02 | 18.17 | 10,853,538 | -0.16(-0.86%) |
Apr 01, 2014 | 18.47 | 18.47 | 18.25 | 18.33 | 6,024,110 | -0.15(-0.79%) |
Mar 31, 2014 | 18.38 | 18.57 | 18.35 | 18.47 | 8,356,405 | +0.17(+0.95%) |
Mar 28, 2014 | 18.25 | 18.33 | 18.18 | 18.30 | 7,613,071 | +0.02(+0.12%) |
Mar 27, 2014 | 18.11 | 18.30 | 18.04 | 18.28 | 8,228,026 | +0.14(+0.78%) |
Mar 26, 2014 | 18.29 | 18.33 | 18.12 | 18.14 | 8,696,838 | -0.13(-0.73%) |
Mar 25, 2014 | 18.21 | 18.36 | 18.14 | 18.27 | 9,013,611 | +0.09(+0.52%) |
Mar 24, 2014 | 18.32 | 18.38 | 18.07 | 18.18 | 9,137,984 | -0.09(-0.52%) |
Mar 21, 2014 | 18.24 | 18.44 | 18.11 | 18.27 | 21,500,188 | +0.20(+1.10%) |
Mar 20, 2014 | 17.97 | 18.08 | 17.74 | 18.07 | 9,896,634 | +0.05(+0.26%) |
Mar 19, 2014 | 18.25 | 18.33 | 17.87 | 18.03 | 12,032,315 | -0.23(-1.24%) |
Mar 18, 2014 | 18.38 | 18.41 | 18.24 | 18.25 | 6,327,224 | -0.07(-0.36%) |
Mar 17, 2014 | 18.31 | 18.37 | 18.23 | 18.32 | 9,428,692 | +0.11(+0.58%) |
Mar 14, 2014 | 18.08 | 18.33 | 18.00 | 18.21 | 11,165,043 | +0.09(+0.51%) |
Mar 13, 2014 | 17.84 | 18.27 | 17.82 | 18.12 | 16,063,922 | +0.31(+1.72%) |
Mar 12, 2014 | 17.54 | 17.82 | 17.52 | 17.81 | 9,239,273 | +0.24(+1.35%) |
Mar 11, 2014 | 17.72 | 17.74 | 17.51 | 17.57 | 11,143,733 | -0.04(-0.24%) |
Mar 10, 2014 | 17.71 | 17.76 | 17.50 | 17.62 | 9,273,211 | -0.12(-0.68%) |
Mar 07, 2014 | 17.50 | 17.75 | 17.45 | 17.74 | 10,230,473 | +0.20(+1.17%) |
Mar 06, 2014 | 17.58 | 17.61 | 17.44 | 17.53 | 8,451,198 | +0.02(+0.10%) |
Mar 05, 2014 | 17.70 | 17.71 | 17.48 | 17.51 | 8,400,913 | -0.20(-1.10%) |
Mar 04, 2014 | 17.57 | 17.78 | 17.56 | 17.71 | 13,604,935 | +0.27(+1.53%) |