Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.98 | 19.09 | 18.93 | 19.02 | 460,242 | +0.10(+0.51%) |
May 29, 2014 | 19.04 | 19.04 | 18.87 | 18.93 | 680,967 | -0.06(-0.33%) |
May 28, 2014 | 19.16 | 19.19 | 18.95 | 18.99 | 458,183 | -0.18(-0.94%) |
May 27, 2014 | 19.02 | 19.18 | 18.91 | 19.17 | 355,001 | +0.23(+1.24%) |
May 23, 2014 | 18.72 | 18.94 | 18.94 | 18.94 | 333,691 | +0.14(+0.73%) |
May 22, 2014 | 18.71 | 18.82 | 18.67 | 18.80 | 102,896 | +0.06(+0.33%) |
May 21, 2014 | 18.80 | 18.89 | 18.64 | 18.74 | 308,203 | -0.05(-0.26%) |
May 20, 2014 | 18.86 | 18.98 | 18.65 | 18.78 | 330,693 | -0.14(-0.76%) |
May 19, 2014 | 19.01 | 19.02 | 18.80 | 18.93 | 216,046 | -0.10(-0.54%) |
May 16, 2014 | 18.60 | 19.03 | 18.54 | 19.03 | 320,436 | +0.39(+2.07%) |
May 15, 2014 | 18.67 | 18.80 | 18.56 | 18.65 | 465,908 | -0.14(-0.77%) |
May 14, 2014 | 19.00 | 19.07 | 18.78 | 18.79 | 575,298 | -0.26(-1.38%) |
May 13, 2014 | 19.29 | 19.52 | 19.05 | 19.05 | 995,932 | -0.22(-1.15%) |
May 12, 2014 | 19.15 | 19.31 | 19.02 | 19.27 | 1,247,681 | +0.14(+0.76%) |
May 09, 2014 | 18.80 | 19.20 | 18.80 | 19.13 | 806,524 | +0.26(+1.35%) |
May 08, 2014 | 18.93 | 19.05 | 18.76 | 18.87 | 633,199 | -0.01(-0.04%) |
May 07, 2014 | 18.72 | 18.89 | 18.61 | 18.88 | 511,123 | +0.30(+1.60%) |
May 06, 2014 | 18.61 | 18.71 | 18.49 | 18.58 | 394,976 | -0.09(-0.48%) |
May 05, 2014 | 18.69 | 18.74 | 18.48 | 18.67 | 289,906 | -0.06(-0.33%) |
May 02, 2014 | 18.75 | 18.91 | 18.57 | 18.74 | 304,688 | -0.01(-0.07%) |
May 01, 2014 | 18.64 | 18.78 | 18.40 | 18.75 | 663,394 | +0.04(+0.22%) |
Apr 30, 2014 | 18.64 | 18.77 | 18.47 | 18.71 | 303,019 | +0.08(+0.41%) |
Apr 29, 2014 | 18.71 | 18.84 | 18.57 | 18.63 | 255,542 | +0.01(+0.04%) |
Apr 28, 2014 | 18.58 | 18.67 | 18.43 | 18.62 | 255,270 | +0.11(+0.60%) |
Apr 25, 2014 | 18.50 | 18.57 | 18.38 | 18.51 | 322,204 | -0.02(-0.11%) |
Apr 24, 2014 | 18.51 | 18.60 | 18.45 | 18.54 | 189,590 | +0.12(+0.64%) |
Apr 23, 2014 | 18.56 | 18.61 | 18.37 | 18.42 | 706,745 | -0.20(-1.07%) |
Apr 22, 2014 | 18.51 | 18.62 | 18.31 | 18.62 | 296,767 | +0.14(+0.75%) |
Apr 21, 2014 | 18.69 | 18.74 | 18.43 | 18.48 | 453,512 | -0.17(-0.89%) |
Apr 17, 2014 | 18.43 | 18.65 | 18.65 | 18.65 | 345,002 | +0.16(+0.86%) |
Apr 16, 2014 | 18.16 | 18.50 | 18.02 | 18.49 | 736,609 | +0.42(+2.33%) |
Apr 15, 2014 | 18.18 | 18.28 | 18.05 | 18.07 | 958,537 | +0.00(+0.00%) |
Apr 14, 2014 | 18.06 | 18.15 | 17.97 | 18.07 | 631,819 | +0.14(+0.81%) |
Apr 11, 2014 | 18.00 | 18.13 | 17.91 | 17.92 | 794,383 | -0.20(-1.10%) |
Apr 10, 2014 | 18.42 | 18.51 | 18.07 | 18.12 | 551,392 | -0.26(-1.43%) |
Apr 09, 2014 | 18.42 | 18.56 | 18.30 | 18.38 | 462,429 | -0.03(-0.15%) |
Apr 08, 2014 | 18.36 | 18.44 | 18.25 | 18.41 | 416,719 | +0.08(+0.45%) |
Apr 07, 2014 | 18.11 | 18.35 | 17.98 | 18.33 | 414,622 | +0.19(+1.03%) |
Apr 04, 2014 | 18.45 | 18.47 | 18.12 | 18.14 | 486,114 | -0.19(-1.02%) |
Apr 03, 2014 | 18.48 | 18.58 | 18.27 | 18.33 | 493,339 | -0.12(-0.67%) |
Apr 02, 2014 | 18.30 | 18.47 | 18.16 | 18.45 | 499,788 | +0.14(+0.75%) |
Apr 01, 2014 | 18.27 | 18.32 | 18.09 | 18.31 | 374,027 | +0.12(+0.68%) |
Mar 31, 2014 | 18.11 | 18.25 | 17.87 | 18.19 | 616,966 | +0.14(+0.80%) |
Mar 28, 2014 | 17.96 | 18.20 | 17.96 | 18.05 | 326,954 | +0.09(+0.50%) |
Mar 27, 2014 | 17.82 | 17.98 | 17.71 | 17.96 | 233,591 | +0.17(+0.97%) |
Mar 26, 2014 | 18.05 | 18.08 | 17.72 | 17.78 | 455,065 | -0.21(-1.18%) |
Mar 25, 2014 | 17.99 | 18.14 | 17.90 | 18.00 | 256,314 | +0.12(+0.65%) |
Mar 24, 2014 | 17.99 | 18.00 | 17.74 | 17.88 | 223,376 | -0.10(-0.53%) |
Mar 21, 2014 | 17.85 | 18.00 | 17.84 | 17.98 | 652,980 | +0.19(+1.08%) |
Mar 20, 2014 | 17.65 | 17.80 | 17.55 | 17.78 | 292,133 | +0.05(+0.31%) |
Mar 19, 2014 | 18.08 | 18.20 | 17.65 | 17.73 | 289,595 | -0.35(-1.93%) |
Mar 18, 2014 | 18.05 | 18.13 | 17.92 | 18.08 | 378,186 | +0.09(+0.49%) |
Mar 17, 2014 | 18.04 | 18.13 | 17.92 | 17.99 | 242,322 | +0.06(+0.34%) |
Mar 14, 2014 | 17.83 | 18.02 | 17.83 | 17.93 | 216,419 | +0.03(+0.15%) |
Mar 13, 2014 | 18.00 | 18.06 | 17.84 | 17.90 | 220,821 | -0.09(-0.49%) |
Mar 12, 2014 | 17.82 | 18.02 | 17.82 | 17.99 | 310,576 | +0.16(+0.92%) |
Mar 11, 2014 | 17.74 | 17.95 | 17.62 | 17.82 | 239,820 | +0.04(+0.23%) |
Mar 10, 2014 | 17.92 | 17.99 | 17.69 | 17.78 | 184,587 | -0.12(-0.65%) |
Mar 07, 2014 | 18.26 | 18.26 | 17.78 | 17.90 | 432,827 | -0.31(-1.73%) |
Mar 06, 2014 | 18.26 | 18.26 | 18.04 | 18.21 | 650,232 | +0.00(+0.00%) |
Mar 05, 2014 | 18.32 | 18.45 | 18.10 | 18.21 | 453,746 | -0.14(-0.78%) |
Mar 04, 2014 | 18.18 | 18.49 | 18.13 | 18.36 | 708,714 | +0.36(+2.01%) |