Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.48 | 18.57 | 18.36 | 18.42 | 34,314 | -0.02(-0.11%) |
May 29, 2014 | 18.53 | 18.53 | 18.26 | 18.44 | 34,712 | -0.06(-0.32%) |
May 28, 2014 | 18.47 | 18.72 | 18.40 | 18.50 | 68,105 | +0.01(+0.05%) |
May 27, 2014 | 18.73 | 18.77 | 18.44 | 18.49 | 92,782 | -0.20(-1.07%) |
May 23, 2014 | 18.81 | 18.69 | 18.69 | 18.69 | 88,200 | -0.04(-0.21%) |
May 22, 2014 | 18.84 | 18.86 | 18.68 | 18.73 | 54,832 | -0.02(-0.11%) |
May 21, 2014 | 18.51 | 18.99 | 18.51 | 18.75 | 65,064 | +0.35(+1.90%) |
May 20, 2014 | 18.80 | 18.98 | 18.26 | 18.40 | 410,533 | -0.50(-2.65%) |
May 19, 2014 | 18.78 | 18.98 | 18.77 | 18.90 | 130,043 | +0.13(+0.69%) |
May 16, 2014 | 18.67 | 18.88 | 18.62 | 18.77 | 128,919 | +0.06(+0.32%) |
May 15, 2014 | 18.60 | 18.84 | 18.54 | 18.71 | 47,273 | -0.03(-0.16%) |
May 14, 2014 | 18.91 | 18.91 | 18.64 | 18.74 | 79,394 | -0.19(-1.00%) |
May 13, 2014 | 19.06 | 19.07 | 18.83 | 18.93 | 98,023 | -0.12(-0.63%) |
May 12, 2014 | 19.12 | 19.33 | 19.01 | 19.05 | 78,870 | +0.10(+0.53%) |
May 09, 2014 | 18.83 | 18.99 | 18.61 | 18.95 | 29,167 | -0.05(-0.26%) |
May 08, 2014 | 19.40 | 19.74 | 18.56 | 19.00 | 237,078 | -0.34(-1.76%) |
May 07, 2014 | 19.22 | 19.47 | 18.62 | 19.34 | 53,188 | +0.52(+2.76%) |
May 06, 2014 | 18.96 | 19.21 | 18.68 | 18.82 | 49,193 | -0.14(-0.74%) |
May 05, 2014 | 18.81 | 19.20 | 18.76 | 18.96 | 28,803 | -0.03(-0.16%) |
May 02, 2014 | 19.01 | 19.20 | 18.88 | 18.99 | 28,268 | +0.08(+0.42%) |
May 01, 2014 | 18.80 | 18.99 | 18.64 | 18.91 | 54,165 | -0.01(-0.05%) |
Apr 30, 2014 | 18.77 | 18.99 | 18.64 | 18.92 | 55,978 | +0.04(+0.21%) |
Apr 29, 2014 | 19.19 | 19.22 | 18.73 | 18.88 | 20,546 | -0.15(-0.79%) |
Apr 28, 2014 | 19.19 | 19.19 | 18.70 | 19.03 | 37,095 | -0.03(-0.16%) |
Apr 25, 2014 | 19.00 | 19.21 | 18.77 | 19.06 | 41,460 | +0.04(+0.21%) |
Apr 24, 2014 | 19.15 | 19.15 | 18.66 | 19.02 | 18,997 | +0.09(+0.48%) |
Apr 23, 2014 | 18.41 | 19.25 | 18.41 | 18.93 | 35,106 | -0.10(-0.53%) |
Apr 22, 2014 | 18.91 | 19.24 | 18.71 | 19.03 | 59,076 | +0.15(+0.79%) |
Apr 21, 2014 | 18.75 | 18.99 | 18.65 | 18.88 | 30,237 | +0.11(+0.59%) |
Apr 17, 2014 | 18.55 | 18.77 | 18.77 | 18.77 | 35,700 | +0.17(+0.91%) |
Apr 16, 2014 | 18.14 | 18.64 | 18.11 | 18.60 | 34,586 | +0.54(+2.99%) |
Apr 15, 2014 | 17.87 | 18.18 | 17.74 | 18.06 | 39,584 | +0.21(+1.18%) |
Apr 14, 2014 | 17.91 | 18.15 | 17.70 | 17.85 | 87,988 | +0.09(+0.51%) |
Apr 11, 2014 | 17.75 | 17.94 | 17.75 | 17.76 | 36,432 | -0.16(-0.89%) |
Apr 10, 2014 | 17.98 | 17.98 | 17.75 | 17.92 | 61,577 | -0.06(-0.33%) |
Apr 09, 2014 | 18.20 | 18.22 | 17.85 | 17.98 | 86,432 | -0.14(-0.77%) |
Apr 08, 2014 | 17.97 | 18.43 | 17.95 | 18.12 | 30,967 | +0.23(+1.29%) |
Apr 07, 2014 | 18.01 | 18.14 | 17.75 | 17.89 | 35,920 | -0.17(-0.94%) |
Apr 04, 2014 | 18.89 | 19.00 | 18.01 | 18.06 | 75,328 | -0.84(-4.44%) |
Apr 03, 2014 | 19.68 | 19.74 | 18.90 | 18.90 | 31,778 | -0.85(-4.30%) |
Apr 02, 2014 | 19.18 | 19.75 | 19.12 | 19.75 | 42,990 | +0.53(+2.76%) |
Apr 01, 2014 | 18.77 | 19.24 | 18.77 | 19.22 | 68,893 | +0.41(+2.18%) |
Mar 31, 2014 | 18.63 | 18.85 | 18.52 | 18.81 | 55,824 | +0.27(+1.46%) |
Mar 28, 2014 | 18.41 | 18.74 | 17.97 | 18.54 | 82,735 | +0.03(+0.16%) |
Mar 27, 2014 | 18.68 | 18.71 | 18.49 | 18.51 | 29,946 | -0.13(-0.70%) |
Mar 26, 2014 | 19.16 | 19.16 | 18.64 | 18.64 | 42,310 | -0.41(-2.15%) |
Mar 25, 2014 | 19.00 | 19.11 | 18.87 | 19.05 | 20,623 | +0.01(+0.05%) |
Mar 24, 2014 | 19.04 | 19.12 | 18.87 | 19.04 | 30,771 | +0.05(+0.26%) |
Mar 21, 2014 | 18.99 | 19.24 | 18.85 | 18.99 | 72,224 | +0.02(+0.11%) |
Mar 20, 2014 | 18.92 | 19.02 | 18.88 | 18.97 | 23,179 | +0.05(+0.26%) |
Mar 19, 2014 | 18.75 | 19.01 | 18.72 | 18.92 | 45,149 | +0.12(+0.64%) |
Mar 18, 2014 | 18.83 | 18.83 | 18.65 | 18.80 | 29,166 | -0.03(-0.16%) |
Mar 17, 2014 | 18.97 | 18.99 | 18.75 | 18.83 | 38,273 | -0.03(-0.16%) |
Mar 14, 2014 | 18.44 | 18.97 | 18.44 | 18.86 | 31,841 | +0.34(+1.84%) |
Mar 13, 2014 | 18.71 | 18.72 | 18.39 | 18.52 | 23,043 | -0.10(-0.54%) |
Mar 12, 2014 | 18.39 | 18.72 | 18.01 | 18.62 | 39,244 | +0.11(+0.59%) |
Mar 11, 2014 | 18.85 | 18.90 | 18.38 | 18.51 | 52,730 | -0.26(-1.39%) |
Mar 10, 2014 | 18.93 | 18.93 | 18.65 | 18.77 | 23,583 | -0.25(-1.31%) |
Mar 07, 2014 | 18.87 | 19.10 | 18.73 | 19.02 | 30,946 | +0.27(+1.44%) |
Mar 06, 2014 | 18.46 | 18.86 | 18.42 | 18.75 | 25,848 | +0.26(+1.41%) |
Mar 05, 2014 | 18.43 | 18.50 | 18.28 | 18.49 | 16,407 | +0.00(+0.00%) |
Mar 04, 2014 | 18.22 | 18.62 | 18.19 | 18.49 | 66,225 | +0.43(+2.38%) |