Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.72 | 18.88 | 18.53 | 18.62 | 63,319 | -0.04(-0.24%) |
May 29, 2014 | 18.72 | 18.75 | 18.28 | 18.67 | 53,584 | +0.04(+0.24%) |
May 28, 2014 | 18.81 | 18.81 | 18.53 | 18.62 | 46,575 | -0.27(-1.41%) |
May 27, 2014 | 18.61 | 19.06 | 18.61 | 18.89 | 52,291 | +0.36(+1.96%) |
May 23, 2014 | 18.32 | 18.52 | 18.52 | 18.52 | 56,977 | +0.08(+0.43%) |
May 22, 2014 | 18.04 | 18.47 | 18.04 | 18.44 | 153,813 | +0.40(+2.21%) |
May 21, 2014 | 17.79 | 18.20 | 17.79 | 18.05 | 204,037 | +0.43(+2.41%) |
May 20, 2014 | 17.55 | 17.71 | 17.28 | 17.62 | 137,101 | -0.15(-0.85%) |
May 19, 2014 | 17.39 | 17.90 | 17.24 | 17.77 | 60,216 | +0.28(+1.62%) |
May 16, 2014 | 17.58 | 17.64 | 17.38 | 17.49 | 99,358 | -0.14(-0.80%) |
May 15, 2014 | 17.87 | 17.89 | 17.52 | 17.63 | 200,871 | -0.40(-2.21%) |
May 14, 2014 | 18.40 | 18.40 | 17.99 | 18.03 | 166,616 | -0.45(-2.45%) |
May 13, 2014 | 18.62 | 18.66 | 18.45 | 18.48 | 72,911 | -0.12(-0.62%) |
May 12, 2014 | 18.36 | 18.81 | 18.17 | 18.59 | 69,727 | +0.32(+1.75%) |
May 09, 2014 | 17.76 | 18.36 | 17.76 | 18.28 | 115,775 | +0.37(+2.08%) |
May 08, 2014 | 17.93 | 18.16 | 17.72 | 17.90 | 167,117 | -0.02(-0.10%) |
May 07, 2014 | 17.86 | 18.18 | 17.61 | 17.92 | 183,717 | +0.16(+0.90%) |
May 06, 2014 | 18.40 | 18.59 | 17.75 | 17.76 | 164,411 | -0.75(-4.07%) |
May 05, 2014 | 18.52 | 18.60 | 18.22 | 18.52 | 69,257 | -0.18(-0.95%) |
May 02, 2014 | 18.68 | 19.06 | 18.48 | 18.69 | 86,457 | +0.11(+0.57%) |
May 01, 2014 | 18.76 | 18.86 | 18.28 | 18.59 | 110,120 | -0.27(-1.41%) |
Apr 30, 2014 | 19.30 | 19.40 | 18.73 | 18.85 | 193,621 | -0.45(-2.34%) |
Apr 29, 2014 | 19.54 | 19.89 | 19.25 | 19.30 | 91,613 | -0.11(-0.55%) |
Apr 28, 2014 | 19.31 | 19.50 | 19.02 | 19.41 | 80,189 | +0.11(+0.55%) |
Apr 25, 2014 | 19.59 | 19.92 | 19.21 | 19.30 | 87,471 | -0.40(-2.02%) |
Apr 24, 2014 | 20.04 | 20.12 | 19.68 | 19.70 | 54,788 | -0.33(-1.64%) |
Apr 23, 2014 | 19.73 | 20.34 | 19.64 | 20.03 | 111,467 | +0.11(+0.53%) |
Apr 22, 2014 | 19.67 | 20.12 | 19.61 | 19.92 | 78,039 | +0.21(+1.08%) |
Apr 21, 2014 | 19.75 | 19.98 | 19.54 | 19.71 | 34,171 | -0.02(-0.09%) |
Apr 17, 2014 | 19.76 | 19.73 | 19.73 | 19.73 | 53,480 | -0.08(-0.40%) |
Apr 16, 2014 | 20.02 | 20.16 | 19.58 | 19.81 | 51,837 | +0.00(+0.00%) |
Apr 15, 2014 | 19.91 | 20.16 | 19.45 | 19.81 | 46,031 | -0.09(-0.45%) |
Apr 14, 2014 | 20.07 | 20.23 | 19.64 | 19.90 | 95,498 | +0.02(+0.09%) |
Apr 11, 2014 | 19.77 | 20.11 | 19.75 | 19.88 | 75,156 | -0.12(-0.58%) |
Apr 10, 2014 | 20.48 | 20.60 | 19.84 | 20.00 | 98,807 | -0.55(-2.67%) |
Apr 09, 2014 | 20.52 | 20.65 | 20.34 | 20.54 | 65,575 | +0.06(+0.30%) |
Apr 08, 2014 | 20.42 | 20.99 | 20.39 | 20.48 | 60,822 | +0.02(+0.09%) |
Apr 07, 2014 | 20.75 | 21.03 | 20.39 | 20.46 | 68,012 | -0.31(-1.49%) |
Apr 04, 2014 | 21.27 | 21.32 | 20.71 | 20.78 | 212,716 | -0.41(-1.92%) |
Apr 03, 2014 | 21.24 | 21.24 | 21.07 | 21.18 | 47,605 | +0.02(+0.08%) |
Apr 02, 2014 | 21.01 | 21.20 | 20.84 | 21.17 | 84,275 | +0.12(+0.55%) |
Apr 01, 2014 | 20.69 | 21.16 | 20.50 | 21.05 | 164,013 | +0.40(+1.93%) |
Mar 31, 2014 | 20.53 | 20.90 | 20.31 | 20.65 | 108,403 | +0.18(+0.87%) |
Mar 28, 2014 | 20.70 | 21.05 | 20.41 | 20.47 | 103,098 | -0.27(-1.28%) |
Mar 27, 2014 | 20.79 | 21.05 | 20.61 | 20.74 | 72,917 | +0.00(+0.00%) |
Mar 26, 2014 | 21.07 | 21.10 | 20.74 | 20.74 | 114,538 | -0.29(-1.39%) |
Mar 25, 2014 | 21.09 | 21.18 | 21.01 | 21.03 | 154,938 | -0.04(-0.17%) |
Mar 24, 2014 | 21.09 | 21.20 | 20.83 | 21.07 | 77,349 | +0.02(+0.08%) |
Mar 21, 2014 | 21.27 | 21.27 | 20.81 | 21.05 | 265,582 | -0.16(-0.75%) |
Mar 20, 2014 | 21.08 | 21.31 | 21.05 | 21.21 | 71,460 | +0.04(+0.21%) |
Mar 19, 2014 | 21.18 | 21.28 | 20.88 | 21.17 | 99,833 | -0.11(-0.50%) |
Mar 18, 2014 | 21.25 | 21.47 | 20.56 | 21.27 | 124,358 | +0.06(+0.29%) |
Mar 17, 2014 | 21.06 | 21.33 | 20.88 | 21.21 | 101,379 | +0.22(+1.06%) |
Mar 14, 2014 | 20.72 | 21.23 | 20.08 | 20.99 | 83,908 | +0.14(+0.68%) |
Mar 13, 2014 | 20.86 | 20.97 | 20.26 | 20.85 | 108,158 | +0.04(+0.21%) |
Mar 12, 2014 | 20.30 | 21.09 | 20.29 | 20.80 | 131,566 | +0.45(+2.22%) |
Mar 11, 2014 | 19.07 | 20.46 | 18.81 | 20.35 | 315,440 | +1.24(+6.49%) |
Mar 10, 2014 | 19.04 | 19.26 | 18.73 | 19.11 | 44,627 | -0.03(-0.14%) |
Mar 07, 2014 | 19.14 | 19.16 | 18.83 | 19.14 | 83,620 | +0.18(+0.94%) |
Mar 06, 2014 | 18.82 | 19.12 | 18.75 | 18.96 | 62,459 | +0.13(+0.71%) |
Mar 05, 2014 | 18.79 | 18.93 | 18.65 | 18.83 | 65,128 | -0.04(-0.23%) |
Mar 04, 2014 | 18.53 | 19.16 | 18.51 | 18.87 | 136,493 | +0.56(+3.05%) |