Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.56 | 18.85 | 18.13 | 18.30 | 561,769 | -0.32(-1.72%) |
May 29, 2014 | 18.61 | 18.88 | 18.53 | 18.62 | 617,553 | +0.08(+0.42%) |
May 28, 2014 | 18.42 | 18.59 | 18.32 | 18.55 | 638,320 | +0.19(+1.02%) |
May 27, 2014 | 18.08 | 18.42 | 17.90 | 18.36 | 665,035 | +0.28(+1.54%) |
May 23, 2014 | 17.92 | 18.08 | 18.08 | 18.08 | 484,574 | +0.21(+1.20%) |
May 22, 2014 | 17.53 | 17.91 | 17.46 | 17.86 | 746,266 | +0.16(+0.91%) |
May 21, 2014 | 17.30 | 18.07 | 17.24 | 17.70 | 701,649 | +0.36(+2.06%) |
May 20, 2014 | 17.59 | 17.59 | 17.25 | 17.35 | 744,748 | -0.29(-1.65%) |
May 19, 2014 | 17.29 | 17.66 | 17.27 | 17.64 | 835,296 | +0.37(+2.14%) |
May 16, 2014 | 16.64 | 17.58 | 16.58 | 17.27 | 1,747,640 | +0.61(+3.63%) |
May 15, 2014 | 17.52 | 17.64 | 16.35 | 16.66 | 3,501,653 | -0.85(-4.84%) |
May 14, 2014 | 17.97 | 18.18 | 17.40 | 17.51 | 2,949,977 | -1.01(-5.46%) |
May 13, 2014 | 18.42 | 18.60 | 18.25 | 18.52 | 531,968 | +0.04(+0.23%) |
May 12, 2014 | 18.25 | 18.58 | 18.16 | 18.48 | 447,613 | +0.25(+1.36%) |
May 09, 2014 | 18.44 | 18.64 | 18.19 | 18.23 | 458,127 | -0.25(-1.38%) |
May 08, 2014 | 18.70 | 18.82 | 18.41 | 18.48 | 483,831 | -0.18(-0.94%) |
May 07, 2014 | 18.16 | 18.70 | 18.04 | 18.66 | 752,221 | +0.58(+3.21%) |
May 06, 2014 | 18.33 | 18.47 | 18.05 | 18.08 | 784,120 | -0.36(-1.94%) |
May 05, 2014 | 19.01 | 19.11 | 18.38 | 18.44 | 981,544 | -0.67(-3.49%) |
May 02, 2014 | 19.29 | 19.54 | 19.06 | 19.10 | 470,624 | -0.19(-0.97%) |
May 01, 2014 | 19.31 | 19.33 | 18.90 | 19.29 | 386,072 | -0.02(-0.09%) |
Apr 30, 2014 | 18.67 | 19.31 | 18.66 | 19.31 | 767,763 | +0.63(+3.35%) |
Apr 29, 2014 | 18.63 | 18.86 | 18.56 | 18.68 | 553,386 | +0.05(+0.26%) |
Apr 28, 2014 | 18.26 | 18.73 | 18.08 | 18.63 | 1,415,802 | -0.35(-1.84%) |
Apr 25, 2014 | 19.04 | 19.35 | 18.89 | 18.98 | 487,285 | -0.17(-0.88%) |
Apr 24, 2014 | 19.18 | 19.21 | 18.72 | 19.15 | 739,200 | -0.01(-0.03%) |
Apr 23, 2014 | 19.32 | 19.34 | 19.10 | 19.16 | 610,000 | -0.20(-1.03%) |
Apr 22, 2014 | 19.59 | 19.59 | 19.21 | 19.36 | 979,176 | -0.25(-1.26%) |
Apr 21, 2014 | 19.54 | 19.74 | 19.28 | 19.60 | 1,106,378 | +0.13(+0.65%) |
Apr 17, 2014 | 19.16 | 19.48 | 19.48 | 19.48 | 806,243 | +0.36(+1.86%) |
Apr 16, 2014 | 18.86 | 19.16 | 18.86 | 19.12 | 976,523 | +0.42(+2.26%) |
Apr 15, 2014 | 18.83 | 18.92 | 18.32 | 18.70 | 1,732,157 | -0.10(-0.51%) |
Apr 14, 2014 | 18.83 | 19.11 | 18.73 | 18.80 | 661,964 | -0.08(-0.45%) |
Apr 11, 2014 | 18.63 | 19.03 | 18.31 | 18.88 | 1,637,600 | +0.38(+2.05%) |
Apr 10, 2014 | 18.86 | 18.98 | 18.44 | 18.50 | 2,143,052 | -0.19(-1.03%) |
Apr 09, 2014 | 18.33 | 18.79 | 18.14 | 18.69 | 2,516,551 | +0.37(+2.04%) |
Apr 08, 2014 | 18.04 | 18.75 | 18.03 | 18.32 | 1,775,580 | +0.31(+1.71%) |
Apr 07, 2014 | 18.30 | 18.37 | 17.93 | 18.01 | 1,175,978 | -0.41(-2.22%) |
Apr 04, 2014 | 18.79 | 19.02 | 18.41 | 18.42 | 945,070 | -0.24(-1.29%) |
Apr 03, 2014 | 18.57 | 18.93 | 18.49 | 18.66 | 924,040 | +0.08(+0.42%) |
Apr 02, 2014 | 18.86 | 18.89 | 18.45 | 18.59 | 2,322,125 | -0.35(-1.85%) |
Apr 01, 2014 | 19.12 | 19.39 | 18.67 | 18.94 | 1,228,587 | -0.19(-1.01%) |
Mar 31, 2014 | 18.91 | 19.27 | 18.59 | 19.13 | 1,936,187 | +0.49(+2.62%) |
Mar 28, 2014 | 18.69 | 19.04 | 18.52 | 18.64 | 1,104,739 | +0.12(+0.65%) |
Mar 27, 2014 | 17.99 | 18.53 | 17.97 | 18.52 | 1,263,985 | +0.49(+2.71%) |
Mar 26, 2014 | 18.42 | 18.69 | 17.99 | 18.03 | 1,558,801 | -0.21(-1.16%) |
Mar 25, 2014 | 18.10 | 18.37 | 17.80 | 18.24 | 1,189,020 | +0.22(+1.24%) |
Mar 24, 2014 | 18.40 | 18.44 | 17.69 | 18.02 | 895,235 | -0.13(-0.73%) |
Mar 21, 2014 | 18.21 | 18.52 | 18.06 | 18.15 | 1,708,910 | -0.03(-0.17%) |
Mar 20, 2014 | 18.24 | 18.24 | 17.77 | 18.18 | 1,838,045 | +0.10(+0.57%) |
Mar 19, 2014 | 18.47 | 18.51 | 17.94 | 18.08 | 1,687,819 | -0.42(-2.25%) |
Mar 18, 2014 | 18.68 | 18.91 | 18.30 | 18.50 | 1,625,270 | -0.16(-0.87%) |
Mar 17, 2014 | 18.59 | 18.98 | 18.44 | 18.66 | 1,269,767 | +0.34(+1.88%) |
Mar 14, 2014 | 18.33 | 18.44 | 17.83 | 18.32 | 2,046,316 | -0.03(-0.16%) |
Mar 13, 2014 | 18.53 | 18.76 | 18.25 | 18.35 | 1,705,356 | -0.24(-1.27%) |
Mar 12, 2014 | 18.88 | 19.25 | 18.56 | 18.58 | 2,531,448 | -0.48(-2.50%) |
Mar 11, 2014 | 19.27 | 19.39 | 18.96 | 19.06 | 1,647,715 | -0.22(-1.16%) |
Mar 10, 2014 | 19.53 | 19.53 | 19.04 | 19.28 | 1,232,240 | -0.30(-1.51%) |
Mar 07, 2014 | 19.83 | 20.12 | 19.51 | 19.57 | 1,960,771 | -0.37(-1.87%) |
Mar 06, 2014 | 19.87 | 20.38 | 19.32 | 19.95 | 2,554,666 | +0.06(+0.30%) |
Mar 05, 2014 | 18.29 | 21.85 | 18.15 | 19.89 | 5,657,848 | +0.88(+4.63%) |
Mar 04, 2014 | 18.50 | 19.35 | 18.46 | 19.01 | 2,816,524 | +0.67(+3.65%) |