Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.47 | 18.50 | 18.28 | 18.40 | 1,353,435 | -0.07(-0.36%) |
May 29, 2014 | 18.58 | 18.64 | 18.34 | 18.47 | 908,334 | +0.01(+0.05%) |
May 28, 2014 | 18.48 | 18.54 | 18.27 | 18.46 | 963,524 | -0.01(-0.05%) |
May 27, 2014 | 18.35 | 18.63 | 18.35 | 18.47 | 1,672,624 | +0.26(+1.42%) |
May 23, 2014 | 17.89 | 18.21 | 18.21 | 18.21 | 1,338,535 | +0.35(+1.95%) |
May 22, 2014 | 17.87 | 18.15 | 17.84 | 17.86 | 1,100,747 | +0.00(+0.00%) |
May 21, 2014 | 17.54 | 17.91 | 17.50 | 17.86 | 1,544,134 | +0.42(+2.43%) |
May 20, 2014 | 17.71 | 17.73 | 17.28 | 17.44 | 2,389,042 | -0.29(-1.64%) |
May 19, 2014 | 17.37 | 17.74 | 17.37 | 17.73 | 1,102,203 | +0.32(+1.81%) |
May 16, 2014 | 17.32 | 17.45 | 17.14 | 17.41 | 1,988,653 | +0.02(+0.10%) |
May 15, 2014 | 17.72 | 17.83 | 17.14 | 17.40 | 4,379,893 | -0.47(-2.65%) |
May 14, 2014 | 17.76 | 18.06 | 17.63 | 17.87 | 2,166,807 | +0.06(+0.33%) |
May 13, 2014 | 18.13 | 18.23 | 17.80 | 17.81 | 2,090,178 | -0.36(-2.01%) |
May 12, 2014 | 17.46 | 18.21 | 17.46 | 18.18 | 2,339,637 | +0.77(+4.43%) |
May 09, 2014 | 17.30 | 17.42 | 17.17 | 17.40 | 2,477,396 | +0.05(+0.29%) |
May 08, 2014 | 17.41 | 17.94 | 17.27 | 17.36 | 2,354,696 | -0.12(-0.66%) |
May 07, 2014 | 17.35 | 17.49 | 17.08 | 17.47 | 2,338,751 | +0.13(+0.77%) |
May 06, 2014 | 17.48 | 17.56 | 17.32 | 17.34 | 1,944,388 | -0.28(-1.60%) |
May 05, 2014 | 17.57 | 17.77 | 17.36 | 17.62 | 1,724,861 | -0.07(-0.42%) |
May 02, 2014 | 17.80 | 17.89 | 17.58 | 17.70 | 2,083,514 | +0.03(+0.19%) |
May 01, 2014 | 17.59 | 17.88 | 17.50 | 17.66 | 3,066,252 | +0.11(+0.61%) |
Apr 30, 2014 | 17.20 | 17.55 | 17.08 | 17.55 | 3,496,217 | +0.26(+1.49%) |
Apr 29, 2014 | 17.45 | 17.46 | 17.16 | 17.30 | 2,879,401 | -0.15(-0.86%) |
Apr 28, 2014 | 17.60 | 17.68 | 17.14 | 17.45 | 4,248,746 | -0.16(-0.90%) |
Apr 25, 2014 | 18.24 | 18.34 | 17.58 | 17.60 | 8,614,433 | -1.76(-9.08%) |
Apr 24, 2014 | 19.39 | 19.46 | 19.12 | 19.36 | 3,311,547 | +0.17(+0.86%) |
Apr 23, 2014 | 19.40 | 19.42 | 19.15 | 19.20 | 2,498,023 | -0.22(-1.11%) |
Apr 22, 2014 | 19.14 | 19.43 | 19.14 | 19.41 | 1,351,204 | +0.27(+1.43%) |
Apr 21, 2014 | 18.96 | 19.27 | 18.73 | 19.14 | 2,023,249 | +0.25(+1.32%) |
Apr 17, 2014 | 18.60 | 18.89 | 18.89 | 18.89 | 1,754,829 | +0.19(+1.02%) |
Apr 16, 2014 | 18.65 | 18.80 | 18.45 | 18.70 | 1,924,822 | +0.28(+1.53%) |
Apr 15, 2014 | 18.42 | 18.54 | 17.99 | 18.42 | 4,243,586 | +0.00(+0.00%) |
Apr 14, 2014 | 18.60 | 18.62 | 18.24 | 18.42 | 3,911,474 | +0.01(+0.05%) |
Apr 11, 2014 | 18.59 | 18.76 | 18.34 | 18.41 | 3,741,195 | -0.28(-1.51%) |
Apr 10, 2014 | 19.12 | 19.21 | 18.61 | 18.69 | 3,474,645 | -0.49(-2.55%) |
Apr 09, 2014 | 18.72 | 19.19 | 18.64 | 19.18 | 2,839,742 | +0.52(+2.80%) |
Apr 08, 2014 | 18.40 | 18.90 | 18.29 | 18.66 | 4,386,821 | +0.21(+1.12%) |
Apr 07, 2014 | 18.72 | 18.78 | 18.44 | 18.45 | 2,950,569 | -0.38(-2.03%) |
Apr 04, 2014 | 19.34 | 19.35 | 18.78 | 18.83 | 3,104,237 | -0.31(-1.60%) |
Apr 03, 2014 | 19.39 | 19.49 | 19.01 | 19.14 | 1,904,294 | -0.23(-1.20%) |
Apr 02, 2014 | 19.54 | 19.59 | 19.22 | 19.37 | 2,119,093 | -0.11(-0.55%) |
Apr 01, 2014 | 19.31 | 19.58 | 19.19 | 19.48 | 2,952,030 | +0.18(+0.95%) |
Mar 31, 2014 | 18.68 | 19.30 | 18.66 | 19.30 | 4,717,777 | +0.74(+3.98%) |
Mar 28, 2014 | 18.44 | 18.84 | 18.44 | 18.56 | 1,989,442 | +0.23(+1.27%) |
Mar 27, 2014 | 18.27 | 18.54 | 18.23 | 18.33 | 1,607,747 | +0.07(+0.41%) |
Mar 26, 2014 | 18.62 | 18.62 | 18.24 | 18.25 | 2,316,647 | -0.25(-1.34%) |
Mar 25, 2014 | 18.60 | 18.96 | 18.42 | 18.50 | 2,004,541 | -0.01(-0.04%) |
Mar 24, 2014 | 18.55 | 18.62 | 18.27 | 18.51 | 2,319,223 | +0.00(+0.00%) |
Mar 21, 2014 | 18.67 | 18.78 | 18.47 | 18.51 | 1,928,204 | -0.02(-0.09%) |
Mar 20, 2014 | 18.42 | 18.66 | 18.40 | 18.52 | 1,072,748 | +0.08(+0.45%) |
Mar 19, 2014 | 18.33 | 18.52 | 18.25 | 18.44 | 1,706,983 | +0.03(+0.18%) |
Mar 18, 2014 | 18.23 | 18.55 | 18.16 | 18.41 | 1,714,735 | +0.15(+0.82%) |
Mar 17, 2014 | 18.18 | 18.35 | 18.04 | 18.26 | 1,438,593 | +0.22(+1.19%) |
Mar 14, 2014 | 17.74 | 18.13 | 17.74 | 18.04 | 1,737,857 | +0.28(+1.59%) |
Mar 13, 2014 | 18.23 | 18.24 | 17.71 | 17.76 | 1,855,236 | -0.40(-2.19%) |
Mar 12, 2014 | 18.16 | 18.27 | 17.90 | 18.16 | 4,167,093 | -0.14(-0.77%) |
Mar 11, 2014 | 18.30 | 18.40 | 18.15 | 18.30 | 3,075,367 | -0.04(-0.23%) |
Mar 10, 2014 | 18.23 | 18.37 | 18.18 | 18.34 | 1,772,213 | +0.02(+0.09%) |
Mar 07, 2014 | 18.54 | 18.56 | 18.25 | 18.33 | 2,339,976 | -0.09(-0.49%) |
Mar 06, 2014 | 18.40 | 18.46 | 18.32 | 18.42 | 1,276,246 | +0.03(+0.18%) |
Mar 05, 2014 | 18.31 | 18.47 | 18.23 | 18.38 | 1,583,960 | +0.02(+0.09%) |
Mar 04, 2014 | 18.20 | 18.54 | 18.18 | 18.37 | 2,689,981 | +0.34(+1.88%) |