Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.04 | 19.36 | 18.89 | 19.09 | 225,440 | -0.01(-0.05%) |
May 29, 2014 | 18.78 | 19.36 | 18.43 | 19.10 | 329,693 | +0.46(+2.49%) |
May 28, 2014 | 18.91 | 19.20 | 18.64 | 18.64 | 283,480 | -0.12(-0.63%) |
May 27, 2014 | 19.12 | 19.24 | 18.55 | 18.76 | 439,758 | -0.16(-0.86%) |
May 23, 2014 | 18.27 | 18.92 | 18.92 | 18.92 | 352,675 | +0.56(+3.07%) |
May 22, 2014 | 18.10 | 18.37 | 17.89 | 18.36 | 245,057 | +0.32(+1.76%) |
May 21, 2014 | 17.78 | 18.19 | 17.78 | 18.04 | 440,441 | +0.37(+2.11%) |
May 20, 2014 | 17.38 | 17.89 | 17.25 | 17.67 | 319,442 | +0.30(+1.73%) |
May 19, 2014 | 16.96 | 17.45 | 16.85 | 17.37 | 562,475 | +0.24(+1.38%) |
May 16, 2014 | 16.84 | 17.29 | 16.53 | 17.13 | 420,265 | -0.03(-0.16%) |
May 15, 2014 | 18.18 | 18.34 | 15.97 | 17.16 | 1,259,776 | -1.44(-7.77%) |
May 14, 2014 | 18.18 | 18.82 | 17.99 | 18.60 | 692,285 | +0.39(+2.15%) |
May 13, 2014 | 18.81 | 19.16 | 18.12 | 18.21 | 922,557 | -0.59(-3.14%) |
May 12, 2014 | 18.31 | 18.86 | 18.31 | 18.80 | 232,741 | +0.63(+3.45%) |
May 09, 2014 | 18.18 | 18.38 | 17.71 | 18.18 | 255,569 | -0.10(-0.55%) |
May 08, 2014 | 18.62 | 18.97 | 18.21 | 18.28 | 323,920 | -0.40(-2.14%) |
May 07, 2014 | 19.74 | 19.88 | 18.25 | 18.68 | 759,266 | -1.08(-5.47%) |
May 06, 2014 | 19.80 | 20.20 | 19.59 | 19.76 | 292,976 | -0.07(-0.37%) |
May 05, 2014 | 20.08 | 20.12 | 19.47 | 19.83 | 444,180 | -0.21(-1.04%) |
May 02, 2014 | 20.33 | 20.70 | 19.81 | 20.04 | 573,469 | -0.28(-1.39%) |
May 01, 2014 | 19.46 | 20.38 | 18.35 | 20.32 | 1,786,545 | +0.86(+4.44%) |
Apr 30, 2014 | 19.37 | 19.66 | 18.85 | 19.46 | 479,940 | -0.01(-0.05%) |
Apr 29, 2014 | 20.06 | 20.07 | 19.27 | 19.47 | 302,046 | -0.52(-2.59%) |
Apr 28, 2014 | 20.36 | 20.63 | 19.51 | 19.98 | 597,188 | -0.35(-1.74%) |
Apr 25, 2014 | 20.90 | 20.90 | 19.93 | 20.34 | 475,440 | -0.61(-2.91%) |
Apr 24, 2014 | 21.03 | 21.03 | 20.14 | 20.95 | 718,985 | +0.04(+0.17%) |
Apr 23, 2014 | 21.07 | 21.17 | 20.74 | 20.91 | 397,447 | -0.21(-0.99%) |
Apr 22, 2014 | 21.77 | 21.77 | 20.98 | 21.12 | 807,419 | -0.22(-1.02%) |
Apr 21, 2014 | 21.42 | 21.61 | 20.85 | 21.34 | 802,328 | +0.91(+4.45%) |
Apr 17, 2014 | 19.77 | 20.43 | 20.43 | 20.43 | 816,491 | +0.67(+3.40%) |
Apr 16, 2014 | 19.29 | 19.83 | 19.24 | 19.76 | 526,751 | +0.64(+3.33%) |
Apr 15, 2014 | 19.76 | 19.95 | 18.48 | 19.12 | 770,496 | -0.53(-2.68%) |
Apr 14, 2014 | 19.48 | 19.97 | 19.24 | 19.65 | 1,148,468 | +0.05(+0.23%) |
Apr 11, 2014 | 19.08 | 19.78 | 19.04 | 19.60 | 420,815 | +0.38(+1.99%) |
Apr 10, 2014 | 19.41 | 19.86 | 19.12 | 19.22 | 368,916 | -0.13(-0.66%) |
Apr 09, 2014 | 18.57 | 19.38 | 18.31 | 19.35 | 300,899 | +0.88(+4.77%) |
Apr 08, 2014 | 18.04 | 18.72 | 18.04 | 18.47 | 240,654 | +0.35(+1.96%) |
Apr 07, 2014 | 19.63 | 19.63 | 17.40 | 18.11 | 879,305 | -1.47(-7.52%) |
Apr 04, 2014 | 19.70 | 20.36 | 19.17 | 19.58 | 614,089 | +0.27(+1.41%) |
Apr 03, 2014 | 19.99 | 20.15 | 19.23 | 19.31 | 354,415 | -0.65(-3.23%) |
Apr 02, 2014 | 19.88 | 19.99 | 19.65 | 19.96 | 457,676 | +0.32(+1.62%) |
Apr 01, 2014 | 19.65 | 19.97 | 19.12 | 19.64 | 451,108 | +0.06(+0.32%) |
Mar 31, 2014 | 18.79 | 19.68 | 18.72 | 19.57 | 871,452 | +1.02(+5.48%) |
Mar 28, 2014 | 18.21 | 18.63 | 17.79 | 18.56 | 302,296 | +0.61(+3.39%) |
Mar 27, 2014 | 18.18 | 18.31 | 17.89 | 17.95 | 298,455 | -0.17(-0.95%) |
Mar 26, 2014 | 17.74 | 18.24 | 17.74 | 18.12 | 460,474 | +0.55(+3.10%) |
Mar 25, 2014 | 17.44 | 17.77 | 17.41 | 17.58 | 345,476 | +0.19(+1.10%) |
Mar 24, 2014 | 17.72 | 17.72 | 17.27 | 17.38 | 340,051 | -0.18(-1.03%) |
Mar 21, 2014 | 17.86 | 18.00 | 17.36 | 17.57 | 454,987 | -0.14(-0.77%) |
Mar 20, 2014 | 17.83 | 17.92 | 17.28 | 17.70 | 467,827 | -0.32(-1.76%) |
Mar 19, 2014 | 18.54 | 18.63 | 17.87 | 18.02 | 609,398 | -0.34(-1.83%) |
Mar 18, 2014 | 18.09 | 18.54 | 17.69 | 18.36 | 692,863 | +0.70(+3.96%) |
Mar 17, 2014 | 17.42 | 17.98 | 17.27 | 17.66 | 745,583 | +0.65(+3.85%) |
Mar 14, 2014 | 18.00 | 18.15 | 16.48 | 17.00 | 722,938 | -1.11(-6.12%) |
Mar 13, 2014 | 18.03 | 18.33 | 17.88 | 18.11 | 415,292 | +0.06(+0.35%) |
Mar 12, 2014 | 18.44 | 18.63 | 17.88 | 18.05 | 561,264 | -0.58(-3.12%) |
Mar 11, 2014 | 18.97 | 19.09 | 18.47 | 18.63 | 362,966 | -0.48(-2.52%) |
Mar 10, 2014 | 19.08 | 19.39 | 18.95 | 19.11 | 745,860 | +0.08(+0.43%) |
Mar 07, 2014 | 18.57 | 19.05 | 18.44 | 19.03 | 553,650 | +0.62(+3.36%) |
Mar 06, 2014 | 18.22 | 18.78 | 18.18 | 18.41 | 401,240 | +0.24(+1.30%) |
Mar 05, 2014 | 18.16 | 18.48 | 18.11 | 18.18 | 401,396 | +0.00(+0.00%) |
Mar 04, 2014 | 17.98 | 18.45 | 17.98 | 18.18 | 395,992 | +0.34(+1.88%) |