Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.53 | 19.74 | 19.29 | 19.32 | 15,755 | -0.13(-0.65%) |
May 29, 2014 | 19.52 | 19.65 | 19.45 | 19.45 | 4,467 | +0.09(+0.47%) |
May 28, 2014 | 19.62 | 19.62 | 19.02 | 19.36 | 19,122 | -0.25(-1.30%) |
May 27, 2014 | 19.11 | 19.62 | 19.11 | 19.61 | 8,212 | +0.53(+2.80%) |
May 23, 2014 | 18.84 | 19.08 | 19.08 | 19.08 | 10,397 | +0.23(+1.23%) |
May 22, 2014 | 18.45 | 19.10 | 18.45 | 18.84 | 3,010 | -0.13(-0.67%) |
May 21, 2014 | 18.54 | 19.45 | 18.54 | 18.97 | 40,785 | +0.47(+2.54%) |
May 20, 2014 | 18.53 | 18.66 | 18.00 | 18.50 | 30,448 | -0.17(-0.90%) |
May 19, 2014 | 18.09 | 18.79 | 18.09 | 18.67 | 12,173 | +0.48(+2.66%) |
May 16, 2014 | 18.04 | 18.18 | 17.76 | 18.18 | 14,279 | +0.08(+0.47%) |
May 15, 2014 | 18.29 | 18.43 | 17.90 | 18.10 | 24,392 | -0.30(-1.64%) |
May 14, 2014 | 19.07 | 19.07 | 18.33 | 18.40 | 25,365 | -0.67(-3.53%) |
May 13, 2014 | 18.88 | 19.20 | 18.67 | 19.08 | 8,390 | +0.13(+0.70%) |
May 12, 2014 | 17.97 | 19.02 | 17.97 | 18.94 | 16,684 | +1.10(+6.18%) |
May 09, 2014 | 17.36 | 17.97 | 17.36 | 17.84 | 15,360 | +0.46(+2.67%) |
May 08, 2014 | 17.47 | 17.57 | 17.36 | 17.38 | 29,343 | -0.02(-0.12%) |
May 07, 2014 | 17.48 | 17.67 | 17.36 | 17.40 | 20,553 | -0.11(-0.64%) |
May 06, 2014 | 17.62 | 17.75 | 17.48 | 17.51 | 40,633 | -0.08(-0.48%) |
May 05, 2014 | 17.48 | 17.90 | 17.48 | 17.59 | 22,640 | +0.06(+0.32%) |
May 02, 2014 | 17.69 | 17.88 | 17.48 | 17.54 | 13,060 | -0.05(-0.28%) |
May 01, 2014 | 17.67 | 17.69 | 17.46 | 17.59 | 21,936 | -0.03(-0.16%) |
Apr 30, 2014 | 17.83 | 17.85 | 17.48 | 17.62 | 15,677 | -0.15(-0.83%) |
Apr 29, 2014 | 18.04 | 18.18 | 17.62 | 17.76 | 11,815 | -0.17(-0.94%) |
Apr 28, 2014 | 17.71 | 17.93 | 17.57 | 17.93 | 8,267 | +0.34(+1.92%) |
Apr 25, 2014 | 18.28 | 18.28 | 17.57 | 17.59 | 16,736 | -0.70(-3.84%) |
Apr 24, 2014 | 18.70 | 18.91 | 18.25 | 18.30 | 10,083 | -0.26(-1.40%) |
Apr 23, 2014 | 19.04 | 19.13 | 18.47 | 18.56 | 8,235 | -0.47(-2.47%) |
Apr 22, 2014 | 18.81 | 19.13 | 18.80 | 19.03 | 7,867 | +0.34(+1.80%) |
Apr 21, 2014 | 18.98 | 19.00 | 18.54 | 18.69 | 5,215 | +0.22(+1.22%) |
Apr 17, 2014 | 18.23 | 18.47 | 18.47 | 18.47 | 10,397 | +0.22(+1.23%) |
Apr 16, 2014 | 18.40 | 18.50 | 18.16 | 18.24 | 45,302 | -0.03(-0.15%) |
Apr 15, 2014 | 18.16 | 18.42 | 17.90 | 18.27 | 13,744 | +0.25(+1.36%) |
Apr 14, 2014 | 17.95 | 18.45 | 17.95 | 18.02 | 10,686 | +0.15(+0.86%) |
Apr 11, 2014 | 17.70 | 18.25 | 17.64 | 17.87 | 25,407 | -0.05(-0.27%) |
Apr 10, 2014 | 17.85 | 18.04 | 17.74 | 17.92 | 21,137 | -0.08(-0.47%) |
Apr 09, 2014 | 17.89 | 18.16 | 17.83 | 18.00 | 10,065 | +0.10(+0.55%) |
Apr 08, 2014 | 17.64 | 18.09 | 17.57 | 17.90 | 20,278 | +0.33(+1.88%) |
Apr 07, 2014 | 17.94 | 17.96 | 17.49 | 17.57 | 20,474 | -0.37(-2.04%) |
Apr 04, 2014 | 18.66 | 18.94 | 17.84 | 17.94 | 23,295 | -0.58(-3.15%) |
Apr 03, 2014 | 18.87 | 18.89 | 18.30 | 18.52 | 7,505 | -0.43(-2.26%) |
Apr 02, 2014 | 18.65 | 18.98 | 18.60 | 18.95 | 5,791 | +0.41(+2.20%) |
Apr 01, 2014 | 18.97 | 19.17 | 18.09 | 18.54 | 29,101 | -0.43(-2.26%) |
Mar 31, 2014 | 19.19 | 19.62 | 18.89 | 18.97 | 40,397 | -0.18(-0.95%) |
Mar 28, 2014 | 19.20 | 19.53 | 19.15 | 19.15 | 6,194 | -0.05(-0.26%) |
Mar 27, 2014 | 19.35 | 19.45 | 18.98 | 19.20 | 9,934 | -0.29(-1.48%) |
Mar 26, 2014 | 20.11 | 20.11 | 19.48 | 19.49 | 21,583 | -0.44(-2.22%) |
Mar 25, 2014 | 19.87 | 19.94 | 19.76 | 19.93 | 4,843 | +0.18(+0.89%) |
Mar 24, 2014 | 19.87 | 19.90 | 19.46 | 19.76 | 14,157 | -0.06(-0.32%) |
Mar 21, 2014 | 19.93 | 19.93 | 19.67 | 19.82 | 16,322 | -0.11(-0.56%) |
Mar 20, 2014 | 19.55 | 19.93 | 19.43 | 19.93 | 9,176 | +0.41(+2.09%) |
Mar 19, 2014 | 19.64 | 19.86 | 19.32 | 19.53 | 20,616 | -0.31(-1.56%) |
Mar 18, 2014 | 19.67 | 19.83 | 19.64 | 19.83 | 6,221 | +0.22(+1.11%) |
Mar 17, 2014 | 19.88 | 19.93 | 19.50 | 19.62 | 12,174 | -0.06(-0.29%) |
Mar 14, 2014 | 19.69 | 19.93 | 19.45 | 19.67 | 16,849 | +0.00(+0.00%) |
Mar 13, 2014 | 19.92 | 19.92 | 19.67 | 19.67 | 5,375 | -0.01(-0.04%) |
Mar 12, 2014 | 19.23 | 19.79 | 19.23 | 19.68 | 14,053 | +0.29(+1.47%) |
Mar 11, 2014 | 19.74 | 19.74 | 19.06 | 19.39 | 10,247 | -0.40(-2.01%) |
Mar 10, 2014 | 19.05 | 19.87 | 18.86 | 19.79 | 13,868 | +0.72(+3.77%) |
Mar 07, 2014 | 18.96 | 19.21 | 18.70 | 19.07 | 14,291 | +0.24(+1.26%) |
Mar 06, 2014 | 18.77 | 18.86 | 18.37 | 18.84 | 17,077 | +0.04(+0.22%) |
Mar 05, 2014 | 18.39 | 18.95 | 18.38 | 18.79 | 16,177 | +0.29(+1.58%) |
Mar 04, 2014 | 18.01 | 18.56 | 18.01 | 18.50 | 29,191 | +0.61(+3.43%) |