Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.75 | 17.75 | 17.38 | 17.47 | 124,344 | -0.24(-1.34%) |
May 29, 2014 | 17.51 | 17.82 | 17.51 | 17.71 | 63,836 | +0.24(+1.39%) |
May 28, 2014 | 17.39 | 17.52 | 17.29 | 17.46 | 34,407 | +0.14(+0.81%) |
May 27, 2014 | 17.28 | 17.42 | 17.25 | 17.32 | 54,204 | +0.20(+1.15%) |
May 23, 2014 | 16.98 | 17.13 | 17.13 | 17.13 | 319,012 | +0.13(+0.78%) |
May 22, 2014 | 16.64 | 17.01 | 16.64 | 17.00 | 249,563 | +0.31(+1.84%) |
May 21, 2014 | 16.50 | 16.71 | 16.46 | 16.69 | 1,438,670 | +0.31(+1.88%) |
May 20, 2014 | 16.59 | 16.59 | 16.29 | 16.38 | 35,448 | -0.23(-1.41%) |
May 19, 2014 | 16.43 | 16.74 | 16.43 | 16.61 | 361,742 | +0.19(+1.14%) |
May 16, 2014 | 16.37 | 16.43 | 16.22 | 16.43 | 78,305 | -0.01(-0.06%) |
May 15, 2014 | 16.66 | 16.73 | 16.21 | 16.43 | 419,043 | -0.25(-1.51%) |
May 14, 2014 | 16.93 | 16.96 | 16.67 | 16.69 | 62,980 | -0.32(-1.87%) |
May 13, 2014 | 17.03 | 17.24 | 16.96 | 17.01 | 58,297 | +0.03(+0.16%) |
May 12, 2014 | 16.72 | 17.06 | 16.68 | 16.98 | 330,544 | +0.40(+2.43%) |
May 09, 2014 | 16.62 | 16.74 | 16.42 | 16.58 | 123,856 | -0.01(-0.06%) |
May 08, 2014 | 16.68 | 17.16 | 16.52 | 16.58 | 138,744 | -0.31(-1.82%) |
May 07, 2014 | 17.36 | 17.44 | 16.69 | 16.89 | 156,834 | -0.38(-2.22%) |
May 06, 2014 | 17.59 | 17.66 | 17.24 | 17.28 | 93,443 | -0.36(-2.02%) |
May 05, 2014 | 17.42 | 17.69 | 17.42 | 17.63 | 60,561 | +0.01(+0.05%) |
May 02, 2014 | 17.66 | 17.75 | 17.51 | 17.62 | 213,525 | -0.01(-0.08%) |
May 01, 2014 | 17.62 | 18.07 | 17.58 | 17.64 | 299,451 | -0.00(-0.02%) |
Apr 30, 2014 | 17.50 | 17.66 | 17.28 | 17.64 | 156,419 | +0.02(+0.11%) |
Apr 29, 2014 | 17.65 | 17.68 | 17.36 | 17.62 | 115,813 | +0.07(+0.43%) |
Apr 28, 2014 | 18.20 | 18.20 | 17.15 | 17.55 | 148,665 | -0.53(-2.95%) |
Apr 25, 2014 | 18.53 | 18.53 | 18.01 | 18.08 | 173,869 | -0.53(-2.86%) |
Apr 24, 2014 | 18.86 | 18.86 | 18.34 | 18.61 | 78,051 | +0.02(+0.10%) |
Apr 23, 2014 | 18.93 | 18.93 | 18.58 | 18.60 | 80,318 | -0.32(-1.68%) |
Apr 22, 2014 | 18.51 | 18.97 | 18.44 | 18.91 | 111,305 | +0.51(+2.74%) |
Apr 21, 2014 | 18.26 | 18.43 | 18.05 | 18.41 | 51,236 | +0.25(+1.39%) |
Apr 17, 2014 | 18.08 | 18.16 | 18.16 | 18.16 | 62,861 | +0.10(+0.57%) |
Apr 16, 2014 | 17.91 | 18.05 | 17.64 | 18.05 | 54,516 | +0.23(+1.31%) |
Apr 15, 2014 | 17.80 | 17.99 | 17.16 | 17.82 | 298,613 | +0.02(+0.11%) |
Apr 14, 2014 | 17.97 | 18.12 | 17.51 | 17.80 | 206,051 | +0.06(+0.32%) |
Apr 11, 2014 | 17.91 | 18.21 | 17.69 | 17.74 | 208,930 | -0.44(-2.42%) |
Apr 10, 2014 | 18.94 | 18.94 | 18.10 | 18.18 | 176,568 | -0.78(-4.09%) |
Apr 09, 2014 | 18.75 | 18.96 | 18.59 | 18.96 | 71,664 | +0.33(+1.76%) |
Apr 08, 2014 | 18.26 | 18.66 | 18.17 | 18.63 | 246,173 | +0.47(+2.57%) |
Apr 07, 2014 | 18.54 | 18.81 | 17.98 | 18.17 | 223,920 | -0.60(-3.19%) |
Apr 04, 2014 | 19.55 | 19.55 | 18.63 | 18.76 | 200,875 | -0.58(-3.00%) |
Apr 03, 2014 | 19.81 | 19.86 | 19.19 | 19.34 | 172,720 | -0.31(-1.57%) |
Apr 02, 2014 | 19.69 | 19.69 | 19.49 | 19.65 | 99,624 | +0.15(+0.77%) |
Apr 01, 2014 | 19.04 | 19.50 | 19.04 | 19.50 | 106,648 | +0.51(+2.66%) |
Mar 31, 2014 | 19.04 | 19.05 | 18.82 | 19.00 | 248,294 | +0.28(+1.50%) |
Mar 28, 2014 | 18.70 | 19.00 | 18.62 | 18.72 | 151,469 | +0.17(+0.91%) |
Mar 27, 2014 | 18.61 | 18.89 | 18.27 | 18.55 | 238,385 | -0.14(-0.75%) |
Mar 26, 2014 | 19.62 | 19.62 | 18.65 | 18.69 | 375,648 | -0.77(-3.94%) |
Mar 25, 2014 | 19.56 | 19.69 | 19.07 | 19.46 | 129,236 | +0.09(+0.46%) |
Mar 24, 2014 | 19.92 | 19.92 | 18.94 | 19.37 | 206,312 | -0.36(-1.85%) |
Mar 21, 2014 | 20.21 | 20.21 | 19.70 | 19.73 | 96,707 | -0.24(-1.22%) |
Mar 20, 2014 | 20.07 | 20.15 | 19.72 | 19.97 | 173,415 | +0.07(+0.33%) |
Mar 19, 2014 | 19.86 | 20.02 | 19.74 | 19.91 | 155,734 | +0.14(+0.71%) |
Mar 18, 2014 | 19.39 | 19.81 | 19.39 | 19.77 | 181,514 | +0.45(+2.32%) |
Mar 17, 2014 | 19.34 | 19.48 | 19.26 | 19.32 | 104,469 | +0.21(+1.13%) |
Mar 14, 2014 | 19.14 | 19.27 | 19.05 | 19.11 | 69,993 | -0.05(-0.24%) |
Mar 13, 2014 | 19.65 | 19.68 | 18.96 | 19.15 | 274,642 | -0.36(-1.82%) |
Mar 12, 2014 | 19.14 | 19.55 | 19.06 | 19.51 | 245,026 | +0.21(+1.11%) |
Mar 11, 2014 | 19.74 | 19.87 | 19.12 | 19.29 | 157,418 | -0.30(-1.53%) |
Mar 10, 2014 | 19.83 | 19.88 | 19.45 | 19.59 | 174,154 | -0.24(-1.23%) |
Mar 07, 2014 | 20.16 | 20.16 | 19.62 | 19.83 | 243,150 | -0.08(-0.42%) |
Mar 06, 2014 | 20.01 | 20.04 | 19.81 | 19.92 | 505,995 | +0.08(+0.42%) |
Mar 05, 2014 | 20.04 | 20.04 | 19.68 | 19.83 | 132,443 | -0.08(-0.42%) |
Mar 04, 2014 | 19.78 | 19.98 | 19.68 | 19.92 | 381,582 | +0.73(+3.80%) |