Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.62 | 18.66 | 18.53 | 18.56 | 3,127,411 | -0.04(-0.20%) |
May 29, 2014 | 18.47 | 18.61 | 18.40 | 18.60 | 2,438,818 | +0.13(+0.72%) |
May 28, 2014 | 18.55 | 18.61 | 18.45 | 18.46 | 2,231,655 | -0.08(-0.45%) |
May 27, 2014 | 18.48 | 18.55 | 18.42 | 18.55 | 2,606,265 | +0.10(+0.54%) |
May 23, 2014 | 18.39 | 18.45 | 18.45 | 18.45 | 2,551,791 | +0.12(+0.64%) |
May 22, 2014 | 18.32 | 18.54 | 18.22 | 18.33 | 1,641,612 | +0.02(+0.13%) |
May 21, 2014 | 18.21 | 18.35 | 18.19 | 18.31 | 2,517,881 | +0.11(+0.61%) |
May 20, 2014 | 18.43 | 18.45 | 18.07 | 18.20 | 3,353,542 | -0.35(-1.87%) |
May 19, 2014 | 18.26 | 18.65 | 18.25 | 18.54 | 3,783,826 | +0.18(+1.00%) |
May 16, 2014 | 18.35 | 18.40 | 18.03 | 18.36 | 3,860,420 | +0.03(+0.17%) |
May 15, 2014 | 18.28 | 18.39 | 18.07 | 18.33 | 4,294,983 | +0.01(+0.04%) |
May 14, 2014 | 18.32 | 18.53 | 18.27 | 18.32 | 3,269,097 | +0.03(+0.15%) |
May 13, 2014 | 18.61 | 18.71 | 18.28 | 18.30 | 5,759,572 | -0.43(-2.30%) |
May 12, 2014 | 18.41 | 18.80 | 18.41 | 18.73 | 3,434,527 | +0.36(+1.95%) |
May 09, 2014 | 18.36 | 18.41 | 18.06 | 18.37 | 5,385,372 | +0.00(+0.00%) |
May 08, 2014 | 18.51 | 18.64 | 18.29 | 18.37 | 3,525,448 | -0.11(-0.62%) |
May 07, 2014 | 18.58 | 18.64 | 18.33 | 18.48 | 3,097,706 | -0.01(-0.06%) |
May 06, 2014 | 18.53 | 18.59 | 18.41 | 18.50 | 3,844,649 | -0.05(-0.29%) |
May 05, 2014 | 18.74 | 18.82 | 18.53 | 18.55 | 4,717,661 | -0.27(-1.46%) |
May 02, 2014 | 18.91 | 19.02 | 18.79 | 18.82 | 4,239,156 | -0.03(-0.16%) |
May 01, 2014 | 19.01 | 19.15 | 18.81 | 18.85 | 4,734,157 | -0.21(-1.12%) |
Apr 30, 2014 | 18.80 | 19.10 | 18.68 | 19.07 | 4,770,194 | +0.25(+1.32%) |
Apr 29, 2014 | 18.94 | 19.02 | 18.75 | 18.82 | 3,049,993 | -0.00(-0.02%) |
Apr 28, 2014 | 18.83 | 18.96 | 18.54 | 18.82 | 5,460,084 | +0.13(+0.67%) |
Apr 25, 2014 | 18.94 | 19.06 | 18.64 | 18.70 | 3,104,603 | -0.32(-1.68%) |
Apr 24, 2014 | 19.12 | 19.17 | 18.90 | 19.02 | 3,078,342 | +0.02(+0.10%) |
Apr 23, 2014 | 19.07 | 19.08 | 18.86 | 19.00 | 3,371,411 | -0.14(-0.76%) |
Apr 22, 2014 | 18.93 | 19.21 | 18.87 | 19.14 | 4,739,615 | +0.20(+1.06%) |
Apr 21, 2014 | 19.01 | 19.09 | 18.82 | 18.94 | 4,131,170 | -0.05(-0.24%) |
Apr 17, 2014 | 18.96 | 18.99 | 18.99 | 18.99 | 6,404,728 | -0.01(-0.06%) |
Apr 16, 2014 | 19.16 | 19.32 | 18.91 | 19.00 | 8,105,515 | +0.03(+0.15%) |
Apr 15, 2014 | 19.09 | 19.13 | 18.73 | 18.97 | 6,772,363 | -0.13(-0.68%) |
Apr 14, 2014 | 19.12 | 19.39 | 18.90 | 19.10 | 7,226,958 | +0.21(+1.12%) |
Apr 11, 2014 | 19.76 | 19.78 | 18.51 | 18.89 | 17,920,670 | -0.33(-1.72%) |
Apr 10, 2014 | 19.30 | 19.48 | 19.08 | 19.22 | 7,589,436 | -0.08(-0.41%) |
Apr 09, 2014 | 19.36 | 19.71 | 19.18 | 19.30 | 8,547,785 | +0.04(+0.20%) |
Apr 08, 2014 | 19.04 | 19.48 | 19.02 | 19.26 | 7,728,395 | +0.19(+0.99%) |
Apr 07, 2014 | 19.27 | 19.36 | 18.96 | 19.07 | 5,289,654 | -0.25(-1.29%) |
Apr 04, 2014 | 19.56 | 19.77 | 19.23 | 19.32 | 7,388,844 | -0.08(-0.39%) |
Apr 03, 2014 | 19.16 | 19.67 | 19.12 | 19.40 | 7,108,721 | +0.31(+1.63%) |
Apr 02, 2014 | 18.89 | 19.29 | 18.88 | 19.09 | 5,509,766 | +0.20(+1.06%) |
Apr 01, 2014 | 18.81 | 19.10 | 18.67 | 18.88 | 6,400,610 | +0.21(+1.12%) |
Mar 31, 2014 | 18.63 | 18.76 | 18.53 | 18.68 | 3,802,146 | +0.12(+0.65%) |
Mar 28, 2014 | 18.40 | 18.74 | 18.28 | 18.56 | 3,879,518 | +0.22(+1.20%) |
Mar 27, 2014 | 18.43 | 18.56 | 18.16 | 18.34 | 4,739,615 | -0.09(-0.49%) |
Mar 26, 2014 | 18.72 | 18.82 | 18.38 | 18.43 | 8,528,098 | -0.22(-1.20%) |
Mar 25, 2014 | 18.74 | 18.84 | 18.57 | 18.65 | 5,960,679 | +0.04(+0.20%) |
Mar 24, 2014 | 18.77 | 18.85 | 18.57 | 18.61 | 5,285,169 | +0.00(+0.02%) |
Mar 21, 2014 | 19.05 | 19.05 | 18.51 | 18.61 | 11,110,825 | -0.22(-1.19%) |
Mar 20, 2014 | 18.82 | 18.90 | 18.65 | 18.83 | 2,924,302 | -0.08(-0.40%) |
Mar 19, 2014 | 19.11 | 19.20 | 18.73 | 18.91 | 3,662,550 | -0.20(-1.03%) |
Mar 18, 2014 | 18.88 | 19.25 | 18.78 | 19.10 | 5,721,967 | +0.20(+1.04%) |
Mar 17, 2014 | 18.54 | 19.00 | 18.50 | 18.91 | 6,788,727 | +0.53(+2.86%) |
Mar 14, 2014 | 18.25 | 18.45 | 18.23 | 18.38 | 5,357,149 | +0.05(+0.25%) |
Mar 13, 2014 | 18.57 | 18.72 | 18.24 | 18.34 | 4,459,436 | -0.18(-0.98%) |
Mar 12, 2014 | 18.37 | 18.52 | 18.21 | 18.52 | 2,909,800 | +0.02(+0.12%) |
Mar 11, 2014 | 18.59 | 18.61 | 18.39 | 18.49 | 3,704,490 | -0.11(-0.57%) |
Mar 10, 2014 | 18.60 | 18.72 | 18.41 | 18.60 | 3,345,587 | +0.02(+0.10%) |
Mar 07, 2014 | 18.44 | 18.59 | 18.41 | 18.58 | 3,866,269 | +0.19(+1.01%) |
Mar 06, 2014 | 18.47 | 18.56 | 18.32 | 18.40 | 3,939,883 | -0.02(-0.10%) |
Mar 05, 2014 | 17.75 | 18.46 | 17.75 | 18.41 | 10,371,075 | +0.67(+3.76%) |
Mar 04, 2014 | 17.84 | 17.86 | 17.67 | 17.75 | 3,801,457 | +0.13(+0.71%) |