Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.56 | 18.85 | 18.14 | 18.31 | 561,672 | -0.32(-1.72%) |
May 29, 2014 | 18.62 | 18.88 | 18.53 | 18.63 | 617,446 | +0.08(+0.42%) |
May 28, 2014 | 18.43 | 18.60 | 18.33 | 18.55 | 638,210 | +0.19(+1.02%) |
May 27, 2014 | 18.08 | 18.42 | 17.90 | 18.36 | 664,920 | +0.28(+1.54%) |
May 23, 2014 | 17.92 | 18.08 | 18.08 | 18.08 | 484,491 | +0.21(+1.20%) |
May 22, 2014 | 17.54 | 17.91 | 17.46 | 17.87 | 746,137 | +0.16(+0.91%) |
May 21, 2014 | 17.30 | 18.08 | 17.25 | 17.71 | 701,527 | +0.36(+2.06%) |
May 20, 2014 | 17.59 | 17.59 | 17.25 | 17.35 | 744,619 | -0.29(-1.65%) |
May 19, 2014 | 17.30 | 17.66 | 17.27 | 17.64 | 835,151 | +0.37(+2.14%) |
May 16, 2014 | 16.65 | 17.58 | 16.58 | 17.27 | 1,747,337 | +0.61(+3.63%) |
May 15, 2014 | 17.53 | 17.65 | 16.35 | 16.67 | 3,501,046 | -0.85(-4.84%) |
May 14, 2014 | 17.97 | 18.19 | 17.40 | 17.51 | 2,949,466 | -1.01(-5.46%) |
May 13, 2014 | 18.42 | 18.60 | 18.25 | 18.52 | 531,876 | +0.04(+0.23%) |
May 12, 2014 | 18.25 | 18.59 | 18.17 | 18.48 | 447,535 | +0.25(+1.36%) |
May 09, 2014 | 18.44 | 18.65 | 18.19 | 18.23 | 458,048 | -0.25(-1.37%) |
May 08, 2014 | 18.71 | 18.83 | 18.41 | 18.49 | 483,747 | -0.18(-0.94%) |
May 07, 2014 | 18.16 | 18.70 | 18.04 | 18.66 | 752,091 | +0.58(+3.21%) |
May 06, 2014 | 18.33 | 18.48 | 18.05 | 18.08 | 783,985 | -0.36(-1.94%) |
May 05, 2014 | 19.01 | 19.12 | 18.39 | 18.44 | 981,374 | -0.67(-3.49%) |
May 02, 2014 | 19.29 | 19.54 | 19.06 | 19.11 | 470,542 | -0.19(-0.97%) |
May 01, 2014 | 19.32 | 19.33 | 18.91 | 19.29 | 386,005 | -0.02(-0.09%) |
Apr 30, 2014 | 18.67 | 19.31 | 18.66 | 19.31 | 767,630 | +0.63(+3.35%) |
Apr 29, 2014 | 18.64 | 18.86 | 18.57 | 18.69 | 553,290 | +0.05(+0.26%) |
Apr 28, 2014 | 18.26 | 18.73 | 18.08 | 18.64 | 1,415,557 | -0.35(-1.84%) |
Apr 25, 2014 | 19.05 | 19.36 | 18.89 | 18.99 | 487,200 | -0.17(-0.88%) |
Apr 24, 2014 | 19.19 | 19.21 | 18.72 | 19.16 | 739,072 | -0.01(-0.03%) |
Apr 23, 2014 | 19.32 | 19.34 | 19.10 | 19.16 | 609,894 | -0.20(-1.03%) |
Apr 22, 2014 | 19.59 | 19.59 | 19.22 | 19.36 | 979,007 | -0.25(-1.26%) |
Apr 21, 2014 | 19.54 | 19.74 | 19.28 | 19.61 | 1,106,187 | +0.13(+0.65%) |
Apr 17, 2014 | 19.17 | 19.48 | 19.48 | 19.48 | 806,103 | +0.36(+1.86%) |
Apr 16, 2014 | 18.87 | 19.16 | 18.86 | 19.13 | 976,354 | +0.42(+2.26%) |
Apr 15, 2014 | 18.83 | 18.93 | 18.32 | 18.70 | 1,731,857 | -0.10(-0.51%) |
Apr 14, 2014 | 18.84 | 19.12 | 18.73 | 18.80 | 661,849 | -0.08(-0.45%) |
Apr 11, 2014 | 18.63 | 19.04 | 18.31 | 18.89 | 1,637,316 | +0.38(+2.05%) |
Apr 10, 2014 | 18.87 | 18.99 | 18.44 | 18.51 | 2,142,681 | -0.19(-1.03%) |
Apr 09, 2014 | 18.34 | 18.79 | 18.15 | 18.70 | 2,516,115 | +0.37(+2.04%) |
Apr 08, 2014 | 18.04 | 18.75 | 18.03 | 18.32 | 1,775,272 | +0.31(+1.71%) |
Apr 07, 2014 | 18.31 | 18.37 | 17.93 | 18.02 | 1,175,775 | -0.41(-2.22%) |
Apr 04, 2014 | 18.79 | 19.02 | 18.41 | 18.43 | 944,906 | -0.24(-1.29%) |
Apr 03, 2014 | 18.57 | 18.93 | 18.49 | 18.67 | 923,880 | +0.08(+0.42%) |
Apr 02, 2014 | 18.87 | 18.89 | 18.45 | 18.59 | 2,321,723 | -0.35(-1.85%) |
Apr 01, 2014 | 19.12 | 19.39 | 18.67 | 18.94 | 1,228,375 | -0.19(-1.01%) |
Mar 31, 2014 | 18.92 | 19.28 | 18.60 | 19.13 | 1,935,851 | +0.49(+2.62%) |
Mar 28, 2014 | 18.70 | 19.05 | 18.52 | 18.64 | 1,104,547 | +0.12(+0.65%) |
Mar 27, 2014 | 17.99 | 18.53 | 17.97 | 18.52 | 1,263,766 | +0.49(+2.71%) |
Mar 26, 2014 | 18.42 | 18.69 | 17.99 | 18.04 | 1,558,530 | -0.21(-1.16%) |
Mar 25, 2014 | 18.10 | 18.38 | 17.80 | 18.25 | 1,188,814 | +0.22(+1.24%) |
Mar 24, 2014 | 18.40 | 18.44 | 17.70 | 18.02 | 895,080 | -0.13(-0.73%) |
Mar 21, 2014 | 18.21 | 18.52 | 18.06 | 18.16 | 1,708,614 | -0.03(-0.17%) |
Mar 20, 2014 | 18.25 | 18.25 | 17.78 | 18.19 | 1,837,727 | +0.10(+0.57%) |
Mar 19, 2014 | 18.47 | 18.52 | 17.94 | 18.08 | 1,687,527 | -0.42(-2.25%) |
Mar 18, 2014 | 18.69 | 18.91 | 18.31 | 18.50 | 1,624,988 | -0.16(-0.87%) |
Mar 17, 2014 | 18.59 | 18.99 | 18.44 | 18.66 | 1,269,547 | +0.34(+1.88%) |
Mar 14, 2014 | 18.34 | 18.44 | 17.84 | 18.32 | 2,045,962 | -0.03(-0.16%) |
Mar 13, 2014 | 18.53 | 18.76 | 18.26 | 18.35 | 1,705,061 | -0.24(-1.27%) |
Mar 12, 2014 | 18.89 | 19.25 | 18.56 | 18.58 | 2,531,009 | -0.48(-2.50%) |
Mar 11, 2014 | 19.28 | 19.39 | 18.96 | 19.06 | 1,647,429 | -0.22(-1.16%) |
Mar 10, 2014 | 19.53 | 19.53 | 19.05 | 19.28 | 1,232,026 | -0.30(-1.51%) |
Mar 07, 2014 | 19.83 | 20.12 | 19.51 | 19.58 | 1,960,431 | -0.37(-1.87%) |
Mar 06, 2014 | 19.87 | 20.38 | 19.32 | 19.95 | 2,554,224 | +0.06(+0.30%) |
Mar 05, 2014 | 18.29 | 21.85 | 18.16 | 19.89 | 5,656,867 | +0.88(+4.63%) |
Mar 04, 2014 | 18.50 | 19.36 | 18.46 | 19.01 | 2,816,036 | +0.67(+3.65%) |