Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.73 | 18.82 | 18.66 | 18.75 | 246,977 | +0.03(+0.16%) |
May 29, 2014 | 18.70 | 18.80 | 18.61 | 18.72 | 91,566 | -0.08(-0.43%) |
May 28, 2014 | 18.83 | 18.93 | 18.80 | 18.80 | 71,486 | +0.08(+0.43%) |
May 27, 2014 | 18.64 | 18.83 | 18.64 | 18.72 | 65,389 | +0.39(+2.13%) |
May 23, 2014 | 18.33 | 18.33 | 18.33 | 0 | +0.20(+1.08%) | |
May 22, 2014 | 18.03 | 18.25 | 18.03 | 18.13 | 37,012 | -0.02(-0.09%) |
May 21, 2014 | 18.14 | 18.21 | 17.99 | 18.15 | 47,210 | +0.00(+0.03%) |
May 20, 2014 | 18.41 | 18.41 | 18.07 | 18.14 | 68,653 | -0.30(-1.65%) |
May 19, 2014 | 18.25 | 18.58 | 18.25 | 18.45 | 66,844 | +0.20(+1.10%) |
May 16, 2014 | 18.21 | 18.25 | 18.04 | 18.25 | 56,593 | +0.09(+0.50%) |
May 15, 2014 | 18.69 | 18.69 | 18.04 | 18.16 | 134,208 | -0.41(-2.18%) |
May 14, 2014 | 18.06 | 18.99 | 18.06 | 18.57 | 173,610 | -0.57(-2.98%) |
May 13, 2014 | 19.30 | 19.34 | 19.07 | 19.14 | 131,517 | -0.06(-0.34%) |
May 12, 2014 | 19.17 | 19.29 | 19.17 | 19.20 | 75,195 | +0.31(+1.64%) |
May 09, 2014 | 18.89 | 19.04 | 18.77 | 18.89 | 53,413 | +0.02(+0.11%) |
May 08, 2014 | 18.87 | 19.08 | 18.73 | 18.87 | 492,940 | +0.05(+0.27%) |
May 07, 2014 | 18.75 | 18.84 | 18.56 | 18.82 | 366,437 | +0.21(+1.16%) |
May 06, 2014 | 18.65 | 18.75 | 18.58 | 18.61 | 118,072 | -0.13(-0.72%) |
May 05, 2014 | 18.43 | 18.82 | 18.42 | 18.74 | 149,520 | +0.03(+0.16%) |
May 02, 2014 | 18.56 | 18.74 | 18.55 | 18.71 | 52,839 | -0.01(-0.05%) |
May 01, 2014 | 18.75 | 18.75 | 18.63 | 18.72 | 59,052 | -0.02(-0.11%) |
Apr 30, 2014 | 18.67 | 18.74 | 18.53 | 18.74 | 39,098 | +0.11(+0.59%) |
Apr 29, 2014 | 18.60 | 18.71 | 18.53 | 18.63 | 45,235 | -0.16(-0.85%) |
Apr 28, 2014 | 18.69 | 18.84 | 18.56 | 18.79 | 63,603 | +0.18(+0.97%) |
Apr 25, 2014 | 18.65 | 18.79 | 18.50 | 18.61 | 43,483 | -0.19(-1.03%) |
Apr 24, 2014 | 18.91 | 18.99 | 18.70 | 18.80 | 85,671 | +0.84(+4.70%) |
Apr 23, 2014 | 17.96 | 18.09 | 17.91 | 17.96 | 49,173 | -0.22(-1.21%) |
Apr 22, 2014 | 18.21 | 18.24 | 18.11 | 18.18 | 46,756 | -0.02(-0.12%) |
Apr 21, 2014 | 18.15 | 18.24 | 18.15 | 18.20 | 57,053 | +0.03(+0.17%) |
Apr 17, 2014 | 18.17 | 18.17 | 18.17 | 0 | +0.12(+0.65%) | |
Apr 16, 2014 | 17.82 | 18.08 | 17.75 | 18.05 | 53,747 | +0.64(+3.69%) |
Apr 15, 2014 | 17.60 | 17.60 | 17.22 | 17.41 | 67,678 | -0.29(-1.64%) |
Apr 14, 2014 | 17.73 | 17.76 | 17.63 | 17.70 | 63,115 | -0.09(-0.51%) |
Apr 11, 2014 | 17.70 | 17.90 | 17.56 | 17.79 | 0 | -0.22(-1.22%) |
Apr 10, 2014 | 18.22 | 18.27 | 17.91 | 18.01 | 214,407 | -0.22(-1.21%) |
Apr 09, 2014 | 18.10 | 18.25 | 18.06 | 18.23 | 51,674 | +0.47(+2.65%) |
Apr 08, 2014 | 17.66 | 17.85 | 17.62 | 17.76 | 54,508 | +0.14(+0.79%) |
Apr 07, 2014 | 17.80 | 17.81 | 17.53 | 17.62 | 50,354 | -0.27(-1.51%) |
Apr 04, 2014 | 17.85 | 18.01 | 17.85 | 17.89 | 0 | +0.12(+0.68%) |
Apr 03, 2014 | 17.82 | 17.84 | 17.75 | 17.77 | 1,189,464 | -0.17(-0.95%) |
Apr 02, 2014 | 17.87 | 17.94 | 17.73 | 17.94 | 54,009 | +0.14(+0.79%) |
Apr 01, 2014 | 17.80 | 17.81 | 17.69 | 17.80 | 53,582 | +0.11(+0.62%) |
Mar 31, 2014 | 17.80 | 17.91 | 17.68 | 17.69 | 54,650 | +0.05(+0.28%) |
Mar 28, 2014 | 17.60 | 17.70 | 17.56 | 17.64 | 0 | -0.06(-0.34%) |
Mar 27, 2014 | 17.70 | 17.82 | 17.65 | 17.70 | 153,486 | -0.21(-1.17%) |
Mar 26, 2014 | 18.09 | 18.23 | 17.91 | 17.91 | 70,376 | +0.06(+0.32%) |
Mar 25, 2014 | 17.88 | 17.93 | 17.66 | 17.85 | 73,163 | +0.38(+2.20%) |
Mar 24, 2014 | 17.64 | 17.74 | 17.31 | 17.47 | 45,895 | -0.10(-0.57%) |
Mar 21, 2014 | 17.61 | 17.79 | 17.57 | 17.57 | 0 | +0.14(+0.77%) |
Mar 20, 2014 | 17.19 | 17.54 | 17.07 | 17.43 | 92,826 | +0.21(+1.25%) |
Mar 19, 2014 | 17.74 | 17.74 | 17.18 | 17.22 | 88,268 | -0.31(-1.77%) |
Mar 18, 2014 | 17.40 | 17.62 | 17.40 | 17.53 | 88,303 | -0.01(-0.06%) |
Mar 17, 2014 | 17.44 | 17.65 | 17.44 | 17.54 | 55,859 | +0.55(+3.24%) |
Mar 14, 2014 | 16.83 | 17.10 | 16.83 | 16.99 | 0 | +0.02(+0.12%) |
Mar 13, 2014 | 17.61 | 17.61 | 16.88 | 16.97 | 76,828 | -0.43(-2.47%) |
Mar 12, 2014 | 17.30 | 17.45 | 17.16 | 17.40 | 78,383 | -0.25(-1.42%) |
Mar 11, 2014 | 17.94 | 17.95 | 17.65 | 17.65 | 74,697 | -0.28(-1.56%) |
Mar 10, 2014 | 17.94 | 18.03 | 17.73 | 17.93 | 76,722 | +0.01(+0.06%) |
Mar 07, 2014 | 17.95 | 17.96 | 17.75 | 17.92 | 0 | +0.02(+0.11%) |
Mar 06, 2014 | 18.04 | 18.04 | 17.88 | 17.90 | 72,593 | +0.01(+0.06%) |
Mar 05, 2014 | 17.97 | 17.99 | 17.89 | 17.89 | 344,695 | -0.08(-0.45%) |
Mar 04, 2014 | 17.99 | 18.00 | 17.87 | 17.97 | 122,176 | +0.49(+2.80%) |