Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.62 | 19.64 | 19.35 | 19.51 | 574,239 | -0.05(-0.28%) |
May 29, 2014 | 19.63 | 19.63 | 19.33 | 19.57 | 587,101 | +0.05(+0.23%) |
May 28, 2014 | 19.61 | 19.99 | 19.51 | 19.52 | 456,695 | -0.19(-0.98%) |
May 27, 2014 | 19.44 | 19.81 | 19.34 | 19.71 | 410,496 | +0.48(+2.50%) |
May 23, 2014 | 19.14 | 19.23 | 19.23 | 19.23 | 966,650 | -0.07(-0.38%) |
May 22, 2014 | 19.25 | 19.44 | 19.18 | 19.30 | 330,077 | -0.01(-0.05%) |
May 21, 2014 | 19.07 | 19.41 | 18.93 | 19.31 | 466,191 | +0.33(+1.74%) |
May 20, 2014 | 19.27 | 19.27 | 18.78 | 18.98 | 593,642 | -0.36(-1.87%) |
May 19, 2014 | 19.05 | 19.69 | 18.60 | 19.35 | 645,129 | +0.24(+1.28%) |
May 16, 2014 | 18.44 | 19.13 | 18.23 | 19.10 | 638,975 | +0.64(+3.48%) |
May 15, 2014 | 18.06 | 18.55 | 17.95 | 18.46 | 1,042,308 | +0.26(+1.41%) |
May 14, 2014 | 18.56 | 18.82 | 18.16 | 18.20 | 913,117 | -0.43(-2.31%) |
May 13, 2014 | 18.95 | 19.19 | 18.61 | 18.63 | 1,204,409 | -0.43(-2.26%) |
May 12, 2014 | 18.39 | 19.18 | 18.31 | 19.06 | 571,143 | +0.81(+4.46%) |
May 09, 2014 | 17.69 | 18.29 | 17.51 | 18.25 | 339,635 | +0.43(+2.44%) |
May 08, 2014 | 18.06 | 18.38 | 17.70 | 17.81 | 412,706 | -0.24(-1.32%) |
May 07, 2014 | 18.15 | 18.18 | 17.61 | 18.05 | 567,421 | -0.10(-0.53%) |
May 06, 2014 | 18.28 | 18.30 | 18.01 | 18.15 | 611,812 | -0.29(-1.56%) |
May 05, 2014 | 18.43 | 18.67 | 18.21 | 18.44 | 523,976 | -0.08(-0.44%) |
May 02, 2014 | 17.60 | 18.75 | 17.27 | 18.52 | 803,168 | +1.08(+6.19%) |
May 01, 2014 | 17.79 | 17.86 | 17.35 | 17.44 | 1,050,652 | -0.37(-2.06%) |
Apr 30, 2014 | 17.60 | 18.10 | 17.42 | 17.80 | 1,166,268 | +0.18(+1.04%) |
Apr 29, 2014 | 17.45 | 17.85 | 17.45 | 17.62 | 678,577 | +0.22(+1.29%) |
Apr 28, 2014 | 17.15 | 17.83 | 17.15 | 17.40 | 826,038 | +0.33(+1.96%) |
Apr 25, 2014 | 17.19 | 17.23 | 16.90 | 17.06 | 960,062 | -0.25(-1.45%) |
Apr 24, 2014 | 17.50 | 17.52 | 17.05 | 17.31 | 193,564 | -0.07(-0.39%) |
Apr 23, 2014 | 17.50 | 17.64 | 17.19 | 17.38 | 603,452 | -0.16(-0.91%) |
Apr 22, 2014 | 17.73 | 17.85 | 17.46 | 17.54 | 587,718 | -0.15(-0.83%) |
Apr 21, 2014 | 17.70 | 17.86 | 17.44 | 17.69 | 199,746 | +0.07(+0.42%) |
Apr 17, 2014 | 17.34 | 17.62 | 17.62 | 17.62 | 778,217 | +0.17(+0.97%) |
Apr 16, 2014 | 16.89 | 17.67 | 16.89 | 17.45 | 491,175 | +0.67(+3.98%) |
Apr 15, 2014 | 16.59 | 16.83 | 16.23 | 16.78 | 546,269 | +0.21(+1.24%) |
Apr 14, 2014 | 16.65 | 16.77 | 16.29 | 16.57 | 684,617 | +0.01(+0.05%) |
Apr 11, 2014 | 16.95 | 17.03 | 16.34 | 16.56 | 621,546 | -0.57(-3.34%) |
Apr 10, 2014 | 17.51 | 17.74 | 17.01 | 17.14 | 519,224 | -0.43(-2.45%) |
Apr 09, 2014 | 17.59 | 17.73 | 17.43 | 17.57 | 505,224 | +0.07(+0.42%) |
Apr 08, 2014 | 17.47 | 17.71 | 17.26 | 17.49 | 531,612 | +0.09(+0.53%) |
Apr 07, 2014 | 18.11 | 18.11 | 17.32 | 17.40 | 507,391 | -0.81(-4.42%) |
Apr 04, 2014 | 18.86 | 19.02 | 17.85 | 18.21 | 438,398 | -0.48(-2.55%) |
Apr 03, 2014 | 19.18 | 19.19 | 18.62 | 18.68 | 339,991 | -0.44(-2.30%) |
Apr 02, 2014 | 18.97 | 19.16 | 18.71 | 19.12 | 447,671 | +0.20(+1.06%) |
Apr 01, 2014 | 18.35 | 18.95 | 18.28 | 18.92 | 495,105 | +0.61(+3.35%) |
Mar 31, 2014 | 17.91 | 18.45 | 17.77 | 18.31 | 534,185 | +0.48(+2.72%) |
Mar 28, 2014 | 17.90 | 18.15 | 17.68 | 17.82 | 272,647 | -0.12(-0.66%) |
Mar 27, 2014 | 18.30 | 18.42 | 17.83 | 17.94 | 605,123 | -0.37(-2.02%) |
Mar 26, 2014 | 19.42 | 19.42 | 18.31 | 18.31 | 659,893 | -0.91(-4.74%) |
Mar 25, 2014 | 19.13 | 19.44 | 18.96 | 19.22 | 429,407 | +0.21(+1.13%) |
Mar 24, 2014 | 19.22 | 19.32 | 18.91 | 19.01 | 605,241 | -0.20(-1.05%) |
Mar 21, 2014 | 19.12 | 19.38 | 18.98 | 19.21 | 778,693 | +0.14(+0.72%) |
Mar 20, 2014 | 18.87 | 19.17 | 18.72 | 19.07 | 227,455 | +0.13(+0.68%) |
Mar 19, 2014 | 19.35 | 19.35 | 18.78 | 18.94 | 406,312 | -0.40(-2.08%) |
Mar 18, 2014 | 18.81 | 19.44 | 18.81 | 19.35 | 438,396 | +0.49(+2.62%) |
Mar 17, 2014 | 18.75 | 19.06 | 18.54 | 18.85 | 336,690 | +0.22(+1.18%) |
Mar 14, 2014 | 18.60 | 18.80 | 18.40 | 18.63 | 311,123 | -0.08(-0.44%) |
Mar 13, 2014 | 18.76 | 18.88 | 18.47 | 18.71 | 872,427 | -0.04(-0.20%) |
Mar 12, 2014 | 18.46 | 18.76 | 18.28 | 18.75 | 463,714 | +0.20(+1.09%) |
Mar 11, 2014 | 18.65 | 18.76 | 18.39 | 18.55 | 477,799 | -0.09(-0.47%) |
Mar 10, 2014 | 18.55 | 18.69 | 18.49 | 18.64 | 393,767 | -0.00(-0.02%) |
Mar 07, 2014 | 18.87 | 18.87 | 18.53 | 18.64 | 439,423 | -0.11(-0.56%) |
Mar 06, 2014 | 18.62 | 18.78 | 18.53 | 18.75 | 496,249 | +0.13(+0.71%) |
Mar 05, 2014 | 18.44 | 18.69 | 18.44 | 18.61 | 695,324 | +0.14(+0.73%) |
Mar 04, 2014 | 17.86 | 18.58 | 17.74 | 18.48 | 1,085,093 | +0.88(+4.98%) |