Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.32 | 18.59 | 18.25 | 18.42 | 430,653 | +0.10(+0.54%) |
May 29, 2014 | 18.28 | 18.38 | 18.14 | 18.33 | 371,839 | +0.04(+0.19%) |
May 28, 2014 | 18.35 | 18.44 | 18.23 | 18.29 | 236,979 | -0.13(-0.73%) |
May 27, 2014 | 18.16 | 18.64 | 18.16 | 18.42 | 526,603 | +0.36(+1.99%) |
May 23, 2014 | 17.95 | 18.07 | 18.07 | 18.07 | 318,897 | +0.11(+0.63%) |
May 22, 2014 | 17.64 | 18.08 | 17.61 | 17.95 | 342,062 | +0.30(+1.72%) |
May 21, 2014 | 17.48 | 17.83 | 17.48 | 17.65 | 362,223 | +0.18(+1.01%) |
May 20, 2014 | 17.44 | 17.61 | 17.35 | 17.47 | 350,933 | +0.00(+0.00%) |
May 19, 2014 | 17.18 | 17.70 | 17.18 | 17.47 | 438,228 | +0.23(+1.31%) |
May 16, 2014 | 17.47 | 17.52 | 17.18 | 17.25 | 551,587 | -0.13(-0.73%) |
May 15, 2014 | 17.34 | 17.61 | 17.11 | 17.38 | 545,415 | -0.07(-0.40%) |
May 14, 2014 | 17.74 | 17.81 | 17.45 | 17.45 | 311,661 | -0.32(-1.82%) |
May 13, 2014 | 17.59 | 17.99 | 17.55 | 17.77 | 426,314 | +0.16(+0.92%) |
May 12, 2014 | 17.06 | 17.78 | 17.06 | 17.61 | 1,219,450 | +0.65(+3.82%) |
May 09, 2014 | 17.33 | 17.44 | 16.77 | 16.96 | 4,829,043 | -0.44(-2.51%) |
May 08, 2014 | 17.66 | 17.96 | 17.31 | 17.40 | 473,233 | -0.26(-1.48%) |
May 07, 2014 | 17.61 | 17.71 | 17.26 | 17.66 | 482,899 | +0.05(+0.28%) |
May 06, 2014 | 18.15 | 18.30 | 17.61 | 17.61 | 431,682 | -0.64(-3.51%) |
May 05, 2014 | 18.01 | 18.45 | 17.99 | 18.25 | 391,360 | +0.05(+0.27%) |
May 02, 2014 | 17.85 | 18.26 | 17.76 | 18.20 | 527,826 | +0.43(+2.42%) |
May 01, 2014 | 17.62 | 18.14 | 17.42 | 17.77 | 700,300 | +0.15(+0.84%) |
Apr 30, 2014 | 17.61 | 17.78 | 17.53 | 17.62 | 539,355 | -0.05(-0.28%) |
Apr 29, 2014 | 18.04 | 18.16 | 17.62 | 17.67 | 337,528 | -0.34(-1.88%) |
Apr 28, 2014 | 18.52 | 18.64 | 17.82 | 18.01 | 382,769 | -0.50(-2.70%) |
Apr 25, 2014 | 18.76 | 18.83 | 18.24 | 18.51 | 316,886 | -0.29(-1.54%) |
Apr 24, 2014 | 19.21 | 19.25 | 18.77 | 18.80 | 357,370 | -0.15(-0.78%) |
Apr 23, 2014 | 18.21 | 19.16 | 18.21 | 18.95 | 683,069 | -0.02(-0.11%) |
Apr 22, 2014 | 18.94 | 19.07 | 18.85 | 18.97 | 636,232 | +0.11(+0.56%) |
Apr 21, 2014 | 18.92 | 19.17 | 18.85 | 18.86 | 229,877 | -0.07(-0.37%) |
Apr 17, 2014 | 18.79 | 18.93 | 18.93 | 18.93 | 255,998 | +0.04(+0.22%) |
Apr 16, 2014 | 18.63 | 18.92 | 18.38 | 18.89 | 502,936 | +0.39(+2.09%) |
Apr 15, 2014 | 19.19 | 19.19 | 18.38 | 18.50 | 676,204 | -0.57(-2.99%) |
Apr 14, 2014 | 19.02 | 19.22 | 18.90 | 19.07 | 175,430 | +0.27(+1.42%) |
Apr 11, 2014 | 18.85 | 18.99 | 18.66 | 18.80 | 243,646 | -0.23(-1.18%) |
Apr 10, 2014 | 19.73 | 19.89 | 18.99 | 19.03 | 373,399 | -0.73(-3.71%) |
Apr 09, 2014 | 19.65 | 19.96 | 19.46 | 19.76 | 366,977 | +0.18(+0.90%) |
Apr 08, 2014 | 19.30 | 19.67 | 19.14 | 19.59 | 177,874 | +0.27(+1.39%) |
Apr 07, 2014 | 19.35 | 19.47 | 19.09 | 19.32 | 529,027 | -0.08(-0.44%) |
Apr 04, 2014 | 20.18 | 20.32 | 19.39 | 19.40 | 716,794 | -0.65(-3.27%) |
Apr 03, 2014 | 20.16 | 20.26 | 19.82 | 20.06 | 365,615 | -0.06(-0.28%) |
Apr 02, 2014 | 20.05 | 20.25 | 19.98 | 20.11 | 395,026 | +0.04(+0.21%) |
Apr 01, 2014 | 20.28 | 20.41 | 19.95 | 20.07 | 507,643 | -0.10(-0.49%) |
Mar 31, 2014 | 19.90 | 20.21 | 19.83 | 20.17 | 344,799 | +0.44(+2.21%) |
Mar 28, 2014 | 19.73 | 20.16 | 19.66 | 19.73 | 291,962 | +0.01(+0.04%) |
Mar 27, 2014 | 20.06 | 20.13 | 19.59 | 19.73 | 277,798 | -0.30(-1.51%) |
Mar 26, 2014 | 20.14 | 20.18 | 19.94 | 20.03 | 469,357 | -0.04(-0.21%) |
Mar 25, 2014 | 19.97 | 20.12 | 19.63 | 20.07 | 392,681 | +0.27(+1.39%) |
Mar 24, 2014 | 20.04 | 20.11 | 19.63 | 19.80 | 287,687 | -0.28(-1.40%) |
Mar 21, 2014 | 20.16 | 20.25 | 19.97 | 20.08 | 1,255,561 | +0.06(+0.28%) |
Mar 20, 2014 | 20.03 | 20.16 | 19.88 | 20.02 | 339,083 | -0.04(-0.18%) |
Mar 19, 2014 | 20.15 | 20.26 | 19.97 | 20.06 | 353,030 | -0.12(-0.59%) |
Mar 18, 2014 | 20.03 | 20.25 | 19.93 | 20.18 | 445,280 | +0.04(+0.17%) |
Mar 17, 2014 | 20.21 | 20.25 | 19.93 | 20.14 | 460,092 | +0.03(+0.14%) |
Mar 14, 2014 | 19.91 | 20.15 | 19.73 | 20.11 | 279,699 | +0.18(+0.92%) |
Mar 13, 2014 | 20.46 | 20.49 | 19.78 | 19.93 | 541,854 | -0.31(-1.53%) |
Mar 12, 2014 | 19.97 | 20.41 | 19.97 | 20.24 | 477,421 | +0.08(+0.42%) |
Mar 11, 2014 | 20.40 | 20.40 | 19.56 | 20.16 | 703,757 | -0.23(-1.11%) |
Mar 10, 2014 | 20.42 | 20.47 | 20.08 | 20.38 | 305,583 | -0.06(-0.28%) |
Mar 07, 2014 | 20.25 | 20.50 | 20.13 | 20.44 | 410,226 | +0.24(+1.19%) |
Mar 06, 2014 | 20.25 | 20.35 | 19.99 | 20.20 | 504,868 | +0.01(+0.07%) |
Mar 05, 2014 | 20.12 | 20.25 | 19.90 | 20.19 | 460,037 | +0.07(+0.35%) |
Mar 04, 2014 | 20.07 | 20.21 | 19.38 | 20.11 | 1,865,789 | -0.31(-1.52%) |