Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.37 | 19.40 | 19.04 | 19.05 | 2,173,865 | -0.36(-1.86%) |
May 29, 2014 | 19.42 | 19.45 | 19.37 | 19.41 | 335,074 | +0.07(+0.34%) |
May 28, 2014 | 19.40 | 19.40 | 19.29 | 19.35 | 660,070 | +0.04(+0.20%) |
May 27, 2014 | 19.42 | 19.42 | 19.27 | 19.31 | 332,805 | -0.14(-0.74%) |
May 23, 2014 | 19.43 | 19.46 | 19.46 | 19.46 | 248,345 | +0.04(+0.21%) |
May 22, 2014 | 19.37 | 19.44 | 19.37 | 19.41 | 146,477 | +0.15(+0.77%) |
May 21, 2014 | 19.26 | 19.32 | 19.25 | 19.27 | 209,474 | +0.09(+0.49%) |
May 20, 2014 | 19.27 | 19.30 | 19.13 | 19.17 | 268,193 | -0.17(-0.88%) |
May 19, 2014 | 19.35 | 19.37 | 19.31 | 19.34 | 345,411 | -0.02(-0.08%) |
May 16, 2014 | 19.20 | 19.40 | 19.19 | 19.36 | 1,965,033 | +0.27(+1.44%) |
May 15, 2014 | 19.24 | 19.24 | 19.02 | 19.08 | 280,015 | -0.18(-0.94%) |
May 14, 2014 | 19.19 | 19.31 | 19.18 | 19.26 | 225,614 | +0.14(+0.74%) |
May 13, 2014 | 19.08 | 19.20 | 19.07 | 19.12 | 472,374 | +0.08(+0.44%) |
May 12, 2014 | 19.00 | 19.07 | 18.94 | 19.04 | 248,948 | +0.27(+1.41%) |
May 09, 2014 | 18.80 | 18.87 | 18.71 | 18.77 | 543,046 | -0.03(-0.16%) |
May 08, 2014 | 18.86 | 18.93 | 18.78 | 18.80 | 152,974 | -0.02(-0.12%) |
May 07, 2014 | 18.71 | 18.83 | 18.62 | 18.83 | 210,362 | +0.12(+0.65%) |
May 06, 2014 | 18.63 | 18.79 | 18.61 | 18.71 | 219,141 | +0.15(+0.82%) |
May 05, 2014 | 18.60 | 18.67 | 18.54 | 18.55 | 723,431 | -0.17(-0.93%) |
May 02, 2014 | 18.64 | 18.78 | 18.59 | 18.73 | 300,375 | +0.10(+0.53%) |
May 01, 2014 | 18.55 | 18.67 | 18.49 | 18.63 | 445,619 | +0.04(+0.20%) |
Apr 30, 2014 | 18.54 | 18.61 | 18.43 | 18.59 | 241,330 | -0.04(-0.20%) |
Apr 29, 2014 | 18.63 | 18.73 | 18.62 | 18.63 | 328,427 | +0.11(+0.61%) |
Apr 28, 2014 | 18.47 | 18.56 | 18.35 | 18.52 | 221,248 | +0.07(+0.37%) |
Apr 25, 2014 | 18.49 | 18.49 | 18.31 | 18.45 | 241,446 | -0.19(-1.02%) |
Apr 24, 2014 | 18.71 | 18.71 | 18.47 | 18.64 | 187,516 | +0.02(+0.08%) |
Apr 23, 2014 | 18.67 | 18.67 | 18.50 | 18.62 | 333,080 | -0.11(-0.57%) |
Apr 22, 2014 | 18.79 | 18.80 | 18.73 | 18.73 | 759,138 | -0.07(-0.36%) |
Apr 21, 2014 | 18.80 | 18.86 | 18.71 | 18.80 | 324,305 | -0.08(-0.40%) |
Apr 17, 2014 | 18.68 | 18.87 | 18.87 | 18.87 | 296,221 | +0.22(+1.18%) |
Apr 16, 2014 | 18.58 | 18.70 | 18.53 | 18.65 | 328,007 | +0.17(+0.90%) |
Apr 15, 2014 | 18.64 | 18.64 | 18.26 | 18.49 | 387,071 | -0.27(-1.42%) |
Apr 14, 2014 | 18.83 | 18.83 | 18.67 | 18.75 | 239,422 | -0.02(-0.08%) |
Apr 11, 2014 | 18.69 | 18.78 | 18.62 | 18.77 | 364,782 | -0.01(-0.04%) |
Apr 10, 2014 | 18.99 | 19.02 | 18.74 | 18.77 | 481,593 | -0.17(-0.88%) |
Apr 09, 2014 | 18.89 | 19.00 | 18.70 | 18.94 | 2,196,782 | +0.14(+0.77%) |
Apr 08, 2014 | 18.82 | 18.96 | 18.77 | 18.80 | 288,449 | +0.15(+0.81%) |
Apr 07, 2014 | 18.59 | 18.68 | 18.53 | 18.64 | 240,877 | +0.11(+0.61%) |
Apr 04, 2014 | 18.80 | 18.89 | 18.52 | 18.53 | 241,396 | -0.05(-0.29%) |
Apr 03, 2014 | 18.63 | 18.65 | 18.44 | 18.58 | 226,788 | -0.12(-0.65%) |
Apr 02, 2014 | 18.58 | 18.74 | 18.58 | 18.71 | 391,375 | +0.08(+0.45%) |
Apr 01, 2014 | 18.58 | 18.66 | 18.56 | 18.62 | 748,150 | +0.17(+0.95%) |
Mar 31, 2014 | 18.43 | 18.56 | 18.43 | 18.45 | 735,524 | +0.11(+0.62%) |
Mar 28, 2014 | 18.29 | 18.43 | 18.23 | 18.33 | 389,292 | +0.19(+1.04%) |
Mar 27, 2014 | 17.98 | 18.20 | 17.98 | 18.14 | 223,909 | +0.20(+1.09%) |
Mar 26, 2014 | 18.02 | 18.12 | 17.94 | 17.95 | 408,902 | -0.02(-0.12%) |
Mar 25, 2014 | 17.92 | 18.00 | 17.87 | 17.97 | 225,546 | +0.25(+1.41%) |
Mar 24, 2014 | 17.73 | 17.77 | 17.59 | 17.72 | 232,442 | +0.19(+1.08%) |
Mar 21, 2014 | 17.67 | 17.74 | 17.52 | 17.53 | 278,821 | +0.05(+0.26%) |
Mar 20, 2014 | 17.35 | 17.53 | 17.27 | 17.48 | 162,400 | +0.07(+0.39%) |
Mar 19, 2014 | 17.60 | 17.69 | 17.35 | 17.42 | 254,047 | -0.29(-1.62%) |
Mar 18, 2014 | 17.52 | 17.73 | 17.52 | 17.70 | 207,188 | +0.23(+1.30%) |
Mar 17, 2014 | 17.42 | 17.51 | 17.42 | 17.48 | 454,608 | +0.17(+0.96%) |
Mar 14, 2014 | 17.27 | 17.37 | 17.25 | 17.31 | 290,264 | +0.09(+0.53%) |
Mar 13, 2014 | 17.49 | 17.51 | 17.13 | 17.22 | 385,842 | -0.24(-1.39%) |
Mar 12, 2014 | 17.36 | 17.46 | 17.29 | 17.46 | 155,024 | +0.07(+0.39%) |
Mar 11, 2014 | 17.63 | 17.66 | 17.36 | 17.39 | 302,381 | -0.20(-1.16%) |
Mar 10, 2014 | 17.64 | 17.64 | 17.48 | 17.60 | 241,779 | -0.12(-0.68%) |
Mar 07, 2014 | 17.85 | 17.85 | 17.63 | 17.72 | 513,057 | -0.20(-1.10%) |
Mar 06, 2014 | 17.77 | 17.98 | 17.77 | 17.92 | 300,565 | +0.26(+1.46%) |
Mar 05, 2014 | 17.67 | 17.69 | 17.56 | 17.66 | 332,252 | +0.01(+0.04%) |
Mar 04, 2014 | 17.69 | 17.71 | 17.58 | 17.65 | 273,357 | +0.29(+1.66%) |