Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.62 | 18.64 | 17.94 | 18.30 | 424,946 | -0.29(-1.56%) |
May 29, 2014 | 17.88 | 18.73 | 17.86 | 18.59 | 374,773 | +0.83(+4.67%) |
May 28, 2014 | 17.85 | 18.04 | 17.54 | 17.76 | 490,859 | -0.07(-0.39%) |
May 27, 2014 | 17.74 | 18.08 | 17.58 | 17.83 | 320,591 | +0.28(+1.60%) |
May 23, 2014 | 17.78 | 17.55 | 17.55 | 17.55 | 408,800 | -0.35(-1.96%) |
May 22, 2014 | 17.54 | 18.40 | 17.26 | 17.90 | 292,222 | +0.44(+2.52%) |
May 21, 2014 | 17.90 | 18.16 | 17.30 | 17.46 | 404,058 | -0.39(-2.18%) |
May 20, 2014 | 18.03 | 18.23 | 17.63 | 17.85 | 281,394 | -0.17(-0.94%) |
May 19, 2014 | 17.81 | 18.36 | 17.67 | 18.02 | 371,264 | +0.09(+0.50%) |
May 16, 2014 | 18.34 | 18.34 | 17.86 | 17.93 | 462,231 | -0.44(-2.40%) |
May 15, 2014 | 18.00 | 18.52 | 17.77 | 18.37 | 596,048 | +0.36(+2.00%) |
May 14, 2014 | 18.35 | 18.66 | 18.00 | 18.01 | 275,655 | -0.35(-1.91%) |
May 13, 2014 | 18.00 | 18.76 | 18.00 | 18.36 | 400,848 | +0.36(+2.00%) |
May 12, 2014 | 17.32 | 18.30 | 17.18 | 18.00 | 717,321 | +0.71(+4.11%) |
May 09, 2014 | 17.56 | 17.83 | 17.22 | 17.29 | 525,084 | -0.38(-2.15%) |
May 08, 2014 | 18.56 | 18.96 | 17.62 | 17.67 | 539,301 | -0.98(-5.25%) |
May 07, 2014 | 18.48 | 18.99 | 17.92 | 18.65 | 325,328 | +0.15(+0.81%) |
May 06, 2014 | 18.53 | 19.04 | 18.21 | 18.50 | 381,196 | -0.06(-0.32%) |
May 05, 2014 | 18.36 | 18.65 | 18.07 | 18.56 | 529,026 | -0.01(-0.05%) |
May 02, 2014 | 18.69 | 18.89 | 18.38 | 18.57 | 245,453 | -0.03(-0.16%) |
May 01, 2014 | 18.23 | 19.08 | 18.07 | 18.60 | 359,379 | +0.34(+1.86%) |
Apr 30, 2014 | 18.20 | 18.42 | 17.78 | 18.26 | 272,989 | -0.06(-0.33%) |
Apr 29, 2014 | 18.11 | 18.53 | 17.95 | 18.32 | 308,457 | +0.34(+1.89%) |
Apr 28, 2014 | 18.04 | 18.28 | 17.50 | 17.98 | 275,180 | +0.05(+0.28%) |
Apr 25, 2014 | 18.02 | 18.17 | 17.57 | 17.93 | 434,981 | -0.12(-0.66%) |
Apr 24, 2014 | 17.45 | 18.65 | 17.14 | 18.05 | 706,917 | -0.31(-1.69%) |
Apr 23, 2014 | 18.55 | 18.72 | 18.18 | 18.36 | 261,378 | -0.26(-1.40%) |
Apr 22, 2014 | 18.14 | 18.91 | 18.14 | 18.62 | 326,421 | +0.46(+2.53%) |
Apr 21, 2014 | 17.88 | 18.30 | 17.67 | 18.16 | 218,358 | +0.28(+1.57%) |
Apr 17, 2014 | 17.67 | 17.88 | 17.88 | 17.88 | 324,100 | +0.13(+0.73%) |
Apr 16, 2014 | 17.66 | 17.97 | 17.29 | 17.75 | 321,195 | +0.23(+1.31%) |
Apr 15, 2014 | 17.29 | 17.59 | 16.49 | 17.52 | 783,172 | +0.26(+1.51%) |
Apr 14, 2014 | 17.47 | 17.96 | 16.82 | 17.26 | 284,617 | -0.02(-0.12%) |
Apr 11, 2014 | 17.63 | 17.94 | 17.13 | 17.28 | 494,150 | -0.54(-3.03%) |
Apr 10, 2014 | 18.62 | 18.63 | 17.55 | 17.82 | 451,189 | -0.78(-4.19%) |
Apr 09, 2014 | 18.04 | 18.85 | 17.98 | 18.60 | 589,603 | +0.60(+3.33%) |
Apr 08, 2014 | 17.96 | 18.71 | 17.84 | 18.00 | 323,784 | -0.20(-1.10%) |
Apr 07, 2014 | 17.99 | 18.40 | 17.54 | 18.20 | 318,765 | +0.13(+0.72%) |
Apr 04, 2014 | 18.80 | 19.06 | 17.72 | 18.07 | 378,870 | -0.57(-3.06%) |
Apr 03, 2014 | 19.03 | 19.12 | 18.43 | 18.64 | 299,287 | -0.35(-1.84%) |
Apr 02, 2014 | 19.34 | 19.49 | 18.70 | 18.99 | 349,125 | -0.23(-1.20%) |
Apr 01, 2014 | 19.38 | 19.72 | 19.01 | 19.22 | 542,388 | -0.13(-0.67%) |
Mar 31, 2014 | 19.01 | 19.53 | 19.01 | 19.35 | 401,427 | +0.39(+2.06%) |
Mar 28, 2014 | 18.92 | 19.20 | 18.60 | 18.96 | 720,348 | +0.06(+0.32%) |
Mar 27, 2014 | 19.20 | 19.48 | 18.60 | 18.90 | 630,420 | -0.32(-1.66%) |
Mar 26, 2014 | 19.65 | 20.13 | 19.22 | 19.22 | 724,380 | -0.26(-1.33%) |
Mar 25, 2014 | 20.20 | 20.40 | 19.39 | 19.48 | 733,233 | -0.52(-2.60%) |
Mar 24, 2014 | 20.85 | 20.85 | 19.99 | 20.00 | 511,037 | -0.80(-3.85%) |
Mar 21, 2014 | 21.63 | 21.73 | 20.58 | 20.80 | 1,923,829 | -0.80(-3.70%) |
Mar 20, 2014 | 21.44 | 21.70 | 21.22 | 21.60 | 347,351 | +0.04(+0.19%) |
Mar 19, 2014 | 21.36 | 21.75 | 21.12 | 21.56 | 474,720 | +0.14(+0.65%) |
Mar 18, 2014 | 20.63 | 21.47 | 20.45 | 21.42 | 600,052 | +0.85(+4.13%) |
Mar 17, 2014 | 20.60 | 20.83 | 20.36 | 20.57 | 427,715 | +0.21(+1.03%) |
Mar 14, 2014 | 20.30 | 20.85 | 20.10 | 20.36 | 328,417 | +0.01(+0.05%) |
Mar 13, 2014 | 21.10 | 21.10 | 20.16 | 20.35 | 1,075,831 | -0.60(-2.86%) |
Mar 12, 2014 | 21.44 | 22.00 | 20.89 | 20.95 | 652,444 | -0.70(-3.23%) |
Mar 11, 2014 | 22.57 | 22.74 | 21.56 | 21.65 | 457,047 | -0.92(-4.08%) |
Mar 10, 2014 | 22.42 | 22.61 | 22.07 | 22.57 | 259,317 | +0.15(+0.67%) |
Mar 07, 2014 | 22.06 | 22.50 | 21.34 | 22.42 | 358,468 | +0.54(+2.47%) |
Mar 06, 2014 | 22.00 | 22.39 | 21.71 | 21.88 | 300,334 | -0.05(-0.23%) |
Mar 05, 2014 | 21.34 | 21.97 | 21.09 | 21.93 | 518,908 | +0.58(+2.72%) |
Mar 04, 2014 | 20.89 | 21.61 | 20.83 | 21.35 | 504,021 | +0.74(+3.59%) |