Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.73 | 18.80 | 18.51 | 18.57 | 36,390 | -0.19(-0.99%) |
May 29, 2014 | 18.86 | 18.97 | 18.58 | 18.75 | 49,705 | -0.11(-0.56%) |
May 28, 2014 | 19.29 | 19.29 | 18.58 | 18.86 | 37,935 | -0.51(-2.61%) |
May 27, 2014 | 18.93 | 19.43 | 18.76 | 19.36 | 47,497 | +0.49(+2.58%) |
May 23, 2014 | 18.30 | 18.88 | 18.88 | 18.88 | 25,364 | +0.64(+3.50%) |
May 22, 2014 | 18.20 | 18.26 | 17.90 | 18.24 | 14,386 | +0.13(+0.73%) |
May 21, 2014 | 18.12 | 18.36 | 17.90 | 18.11 | 44,540 | +0.02(+0.10%) |
May 20, 2014 | 18.57 | 18.59 | 18.07 | 18.09 | 46,810 | -0.51(-2.72%) |
May 19, 2014 | 18.11 | 18.63 | 18.05 | 18.59 | 55,450 | +0.49(+2.69%) |
May 16, 2014 | 17.58 | 18.18 | 17.35 | 18.11 | 40,021 | +0.52(+2.98%) |
May 15, 2014 | 17.52 | 17.74 | 17.46 | 17.58 | 66,761 | +0.01(+0.05%) |
May 14, 2014 | 18.18 | 18.18 | 17.52 | 17.57 | 47,699 | -0.64(-3.51%) |
May 13, 2014 | 18.40 | 18.40 | 18.10 | 18.21 | 25,097 | -0.15(-0.82%) |
May 12, 2014 | 18.18 | 18.55 | 18.18 | 18.36 | 52,050 | +0.32(+1.77%) |
May 09, 2014 | 17.57 | 18.04 | 17.56 | 18.04 | 36,455 | +0.47(+2.68%) |
May 08, 2014 | 17.83 | 17.98 | 17.52 | 17.57 | 92,979 | -0.29(-1.64%) |
May 07, 2014 | 17.83 | 17.99 | 17.52 | 17.87 | 43,597 | +0.08(+0.45%) |
May 06, 2014 | 18.05 | 18.17 | 17.75 | 17.79 | 123,489 | -0.25(-1.38%) |
May 05, 2014 | 18.26 | 18.32 | 17.96 | 18.03 | 75,784 | -0.30(-1.64%) |
May 02, 2014 | 17.74 | 18.40 | 17.60 | 18.34 | 126,077 | +0.95(+5.46%) |
May 01, 2014 | 17.74 | 17.79 | 17.25 | 17.39 | 133,845 | -0.36(-2.05%) |
Apr 30, 2014 | 18.08 | 18.28 | 17.57 | 17.75 | 91,224 | -0.33(-1.82%) |
Apr 29, 2014 | 18.31 | 18.69 | 18.07 | 18.08 | 70,991 | -0.23(-1.26%) |
Apr 28, 2014 | 18.47 | 18.60 | 18.12 | 18.31 | 47,306 | -0.05(-0.29%) |
Apr 25, 2014 | 18.29 | 18.69 | 18.21 | 18.36 | 50,160 | -0.03(-0.14%) |
Apr 24, 2014 | 18.79 | 18.79 | 18.22 | 18.39 | 30,042 | -0.21(-1.14%) |
Apr 23, 2014 | 18.66 | 18.77 | 18.41 | 18.60 | 34,470 | -0.16(-0.85%) |
Apr 22, 2014 | 18.61 | 18.78 | 18.45 | 18.76 | 36,331 | +0.20(+1.05%) |
Apr 21, 2014 | 18.65 | 18.67 | 18.22 | 18.57 | 34,029 | +0.03(+0.14%) |
Apr 17, 2014 | 18.18 | 18.54 | 18.54 | 18.54 | 32,128 | +0.36(+2.00%) |
Apr 16, 2014 | 18.34 | 18.50 | 17.91 | 18.18 | 27,834 | +0.06(+0.34%) |
Apr 15, 2014 | 18.45 | 18.50 | 17.88 | 18.11 | 46,387 | -0.30(-1.64%) |
Apr 14, 2014 | 18.61 | 18.61 | 18.24 | 18.42 | 71,450 | +0.03(+0.14%) |
Apr 11, 2014 | 18.27 | 18.57 | 18.19 | 18.39 | 55,027 | -0.04(-0.19%) |
Apr 10, 2014 | 18.59 | 18.69 | 18.35 | 18.42 | 51,866 | -0.41(-2.17%) |
Apr 09, 2014 | 18.18 | 18.94 | 18.12 | 18.83 | 46,745 | +0.71(+3.92%) |
Apr 08, 2014 | 18.16 | 18.42 | 18.07 | 18.12 | 47,548 | +0.03(+0.15%) |
Apr 07, 2014 | 17.98 | 18.42 | 17.78 | 18.10 | 61,313 | -0.03(-0.15%) |
Apr 04, 2014 | 18.67 | 18.85 | 18.07 | 18.12 | 71,358 | -0.50(-2.67%) |
Apr 03, 2014 | 18.74 | 18.76 | 18.42 | 18.62 | 33,964 | -0.09(-0.47%) |
Apr 02, 2014 | 18.72 | 18.91 | 18.44 | 18.71 | 54,932 | +0.08(+0.43%) |
Apr 01, 2014 | 18.12 | 18.73 | 18.12 | 18.63 | 60,177 | +0.60(+3.35%) |
Mar 31, 2014 | 18.37 | 18.37 | 17.96 | 18.03 | 127,669 | -0.21(-1.17%) |
Mar 28, 2014 | 18.14 | 18.65 | 18.10 | 18.24 | 39,501 | +0.08(+0.44%) |
Mar 27, 2014 | 18.23 | 18.41 | 17.95 | 18.16 | 36,201 | -0.07(-0.39%) |
Mar 26, 2014 | 18.73 | 18.73 | 18.17 | 18.23 | 53,504 | -0.46(-2.47%) |
Mar 25, 2014 | 18.87 | 18.98 | 18.48 | 18.69 | 56,191 | -0.02(-0.10%) |
Mar 24, 2014 | 19.03 | 19.07 | 18.66 | 18.71 | 77,100 | -0.30(-1.59%) |
Mar 21, 2014 | 18.97 | 19.14 | 18.76 | 19.01 | 56,632 | +0.09(+0.47%) |
Mar 20, 2014 | 19.13 | 19.31 | 18.82 | 18.92 | 64,979 | -0.18(-0.93%) |
Mar 19, 2014 | 19.32 | 19.32 | 19.05 | 19.10 | 58,658 | -0.37(-1.91%) |
Mar 18, 2014 | 19.48 | 19.61 | 19.03 | 19.47 | 54,883 | +0.04(+0.23%) |
Mar 17, 2014 | 19.44 | 19.88 | 19.23 | 19.43 | 61,371 | +0.09(+0.46%) |
Mar 14, 2014 | 19.35 | 19.49 | 19.11 | 19.34 | 32,787 | +0.00(+0.00%) |
Mar 13, 2014 | 19.16 | 19.52 | 19.11 | 19.34 | 90,387 | +0.21(+1.11%) |
Mar 12, 2014 | 19.25 | 19.55 | 19.07 | 19.13 | 88,739 | -0.18(-0.92%) |
Mar 11, 2014 | 19.34 | 19.40 | 19.11 | 19.30 | 108,616 | -0.02(-0.09%) |
Mar 10, 2014 | 18.92 | 19.51 | 18.85 | 19.32 | 80,756 | +0.43(+2.25%) |
Mar 07, 2014 | 18.66 | 18.97 | 18.54 | 18.89 | 29,186 | +0.35(+1.87%) |
Mar 06, 2014 | 18.75 | 18.84 | 18.42 | 18.55 | 42,603 | -0.22(-1.18%) |
Mar 05, 2014 | 18.71 | 18.85 | 18.40 | 18.77 | 57,758 | +0.10(+0.52%) |
Mar 04, 2014 | 18.15 | 19.05 | 18.08 | 18.67 | 83,202 | +0.79(+4.41%) |