Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.80 | 18.97 | 18.75 | 18.95 | 10,799,865 | +0.16(+0.84%) |
May 29, 2014 | 18.82 | 18.93 | 18.67 | 18.79 | 7,680,063 | -0.02(-0.09%) |
May 28, 2014 | 18.65 | 18.84 | 18.60 | 18.81 | 9,894,694 | +0.16(+0.86%) |
May 27, 2014 | 18.78 | 18.87 | 18.63 | 18.65 | 9,135,764 | +0.01(+0.07%) |
May 23, 2014 | 18.63 | 18.63 | 18.63 | 0 | -0.03(-0.17%) | |
May 22, 2014 | 18.59 | 18.75 | 18.58 | 18.66 | 4,230,569 | +0.07(+0.36%) |
May 21, 2014 | 18.67 | 18.70 | 18.53 | 18.60 | 13,052,927 | -0.01(-0.05%) |
May 20, 2014 | 18.29 | 18.65 | 18.20 | 18.61 | 18,567,350 | +0.31(+1.72%) |
May 19, 2014 | 18.64 | 18.64 | 18.28 | 18.29 | 9,002,526 | -0.37(-1.97%) |
May 16, 2014 | 18.59 | 18.71 | 18.53 | 18.66 | 11,416,668 | +0.06(+0.34%) |
May 15, 2014 | 18.66 | 18.83 | 18.59 | 18.60 | 13,776,528 | -0.07(-0.35%) |
May 14, 2014 | 18.51 | 18.78 | 18.51 | 18.66 | 9,746,343 | +0.10(+0.55%) |
May 13, 2014 | 18.57 | 18.66 | 18.49 | 18.56 | 12,526,140 | +0.05(+0.28%) |
May 12, 2014 | 18.77 | 18.78 | 18.48 | 18.51 | 18,814,184 | -0.21(-1.15%) |
May 09, 2014 | 19.04 | 19.11 | 18.70 | 18.72 | 12,840,458 | -0.30(-1.59%) |
May 08, 2014 | 19.14 | 19.19 | 19.01 | 19.02 | 9,105,618 | -0.15(-0.78%) |
May 07, 2014 | 18.91 | 19.18 | 18.89 | 19.17 | 11,208,594 | +0.27(+1.43%) |
May 06, 2014 | 18.86 | 19.06 | 18.82 | 18.90 | 9,464,724 | -0.02(-0.09%) |
May 05, 2014 | 18.88 | 18.98 | 18.82 | 18.92 | 11,017,072 | -0.01(-0.04%) |
May 02, 2014 | 19.23 | 19.24 | 18.83 | 18.93 | 15,529,919 | -0.38(-1.98%) |
May 01, 2014 | 19.36 | 19.38 | 19.19 | 19.31 | 13,844,079 | +0.02(+0.12%) |
Apr 30, 2014 | 19.30 | 19.61 | 19.26 | 19.29 | 22,728,830 | +0.36(+1.92%) |
Apr 29, 2014 | 18.82 | 18.96 | 18.81 | 18.92 | 10,401,554 | +0.14(+0.72%) |
Apr 28, 2014 | 18.94 | 19.08 | 18.69 | 18.79 | 13,324,865 | -0.08(-0.41%) |
Apr 25, 2014 | 18.68 | 18.91 | 18.68 | 18.87 | 11,055,238 | +0.19(+1.01%) |
Apr 24, 2014 | 18.70 | 18.76 | 18.51 | 18.68 | 11,337,209 | +0.04(+0.23%) |
Apr 23, 2014 | 18.62 | 18.82 | 18.59 | 18.63 | 10,106,231 | +0.02(+0.12%) |
Apr 22, 2014 | 18.65 | 18.72 | 18.55 | 18.61 | 7,752,449 | -0.06(-0.34%) |
Apr 21, 2014 | 18.67 | 18.78 | 18.64 | 18.67 | 7,992,165 | +0.02(+0.09%) |
Apr 17, 2014 | 18.66 | 18.66 | 18.66 | 0 | -0.25(-1.35%) | |
Apr 16, 2014 | 18.76 | 18.92 | 18.68 | 18.91 | 7,204,016 | +0.13(+0.69%) |
Apr 15, 2014 | 18.55 | 18.79 | 18.53 | 18.78 | 8,898,663 | +0.22(+1.18%) |
Apr 14, 2014 | 18.51 | 18.65 | 18.44 | 18.56 | 5,702,031 | +0.19(+1.01%) |
Apr 11, 2014 | 18.46 | 18.60 | 18.35 | 18.38 | 11,086,171 | -0.12(-0.65%) |
Apr 10, 2014 | 18.57 | 18.67 | 18.38 | 18.50 | 14,360,677 | -0.13(-0.68%) |
Apr 09, 2014 | 18.66 | 18.80 | 18.48 | 18.63 | 12,591,490 | -0.01(-0.07%) |
Apr 08, 2014 | 18.14 | 18.65 | 18.06 | 18.64 | 11,882,691 | +0.50(+2.77%) |
Apr 07, 2014 | 18.31 | 18.40 | 18.13 | 18.14 | 10,851,927 | -0.21(-1.17%) |
Apr 04, 2014 | 18.32 | 18.53 | 18.27 | 18.35 | 9,214,011 | +0.08(+0.43%) |
Apr 03, 2014 | 18.29 | 18.40 | 18.24 | 18.27 | 6,643,562 | +0.11(+0.60%) |
Apr 02, 2014 | 18.33 | 18.33 | 18.02 | 18.16 | 10,855,981 | -0.16(-0.86%) |
Apr 01, 2014 | 18.47 | 18.47 | 18.25 | 18.32 | 6,025,466 | -0.15(-0.79%) |
Mar 31, 2014 | 18.38 | 18.57 | 18.35 | 18.47 | 8,358,285 | +0.17(+0.95%) |
Mar 28, 2014 | 18.24 | 18.32 | 18.17 | 18.30 | 7,614,784 | +0.02(+0.12%) |
Mar 27, 2014 | 18.11 | 18.30 | 18.04 | 18.27 | 8,229,877 | +0.14(+0.78%) |
Mar 26, 2014 | 18.29 | 18.33 | 18.12 | 18.13 | 8,698,795 | -0.13(-0.73%) |
Mar 25, 2014 | 18.20 | 18.35 | 18.14 | 18.27 | 9,015,640 | +0.09(+0.52%) |
Mar 24, 2014 | 18.32 | 18.37 | 18.07 | 18.17 | 9,140,041 | -0.09(-0.52%) |
Mar 21, 2014 | 18.24 | 18.43 | 18.11 | 18.27 | 21,505,028 | +0.20(+1.10%) |
Mar 20, 2014 | 17.96 | 18.08 | 17.73 | 18.07 | 9,898,861 | +0.05(+0.26%) |
Mar 19, 2014 | 18.24 | 18.33 | 17.87 | 18.02 | 12,035,023 | -0.23(-1.24%) |
Mar 18, 2014 | 18.38 | 18.40 | 18.24 | 18.25 | 6,328,648 | -0.07(-0.36%) |
Mar 17, 2014 | 18.30 | 18.36 | 18.23 | 18.31 | 9,430,814 | +0.11(+0.58%) |
Mar 14, 2014 | 18.08 | 18.33 | 17.99 | 18.21 | 11,167,555 | +0.09(+0.51%) |
Mar 13, 2014 | 17.84 | 18.26 | 17.82 | 18.11 | 16,067,537 | +0.31(+1.72%) |
Mar 12, 2014 | 17.54 | 17.81 | 17.52 | 17.81 | 9,241,352 | +0.24(+1.35%) |
Mar 11, 2014 | 17.71 | 17.73 | 17.50 | 17.57 | 11,146,241 | -0.04(-0.24%) |
Mar 10, 2014 | 17.70 | 17.75 | 17.50 | 17.61 | 9,275,298 | -0.12(-0.68%) |
Mar 07, 2014 | 17.50 | 17.74 | 17.44 | 17.73 | 10,232,775 | +0.20(+1.17%) |
Mar 06, 2014 | 17.58 | 17.61 | 17.43 | 17.53 | 8,453,099 | +0.02(+0.10%) |
Mar 05, 2014 | 17.70 | 17.70 | 17.47 | 17.51 | 8,402,804 | -0.20(-1.10%) |
Mar 04, 2014 | 17.57 | 17.77 | 17.55 | 17.70 | 13,607,997 | +0.27(+1.53%) |