Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.46 | 21.66 | 21.43 | 21.63 | 336,007 | +0.15(+0.68%) |
May 29, 2014 | 21.93 | 22.08 | 21.48 | 21.49 | 459,945 | -0.40(-1.82%) |
May 28, 2014 | 21.33 | 22.10 | 21.24 | 21.89 | 758,871 | +0.58(+2.73%) |
May 27, 2014 | 21.28 | 21.59 | 21.17 | 21.30 | 278,771 | +0.06(+0.30%) |
May 23, 2014 | 20.90 | 21.24 | 21.24 | 21.24 | 409,935 | +0.20(+0.95%) |
May 22, 2014 | 20.67 | 21.23 | 20.67 | 21.04 | 401,974 | +0.41(+2.01%) |
May 21, 2014 | 20.49 | 20.67 | 20.06 | 20.63 | 492,013 | +0.11(+0.54%) |
May 20, 2014 | 19.99 | 20.65 | 19.76 | 20.52 | 673,764 | +0.30(+1.48%) |
May 19, 2014 | 19.96 | 20.51 | 19.87 | 20.22 | 911,497 | +0.23(+1.13%) |
May 16, 2014 | 19.66 | 20.17 | 19.59 | 19.99 | 695,506 | +0.34(+1.73%) |
May 15, 2014 | 19.55 | 19.74 | 19.44 | 19.65 | 681,377 | +0.13(+0.67%) |
May 14, 2014 | 19.35 | 19.59 | 19.17 | 19.52 | 708,640 | +0.14(+0.73%) |
May 13, 2014 | 19.19 | 19.43 | 19.19 | 19.38 | 388,444 | +0.19(+0.98%) |
May 12, 2014 | 18.83 | 19.45 | 18.66 | 19.19 | 382,077 | +0.46(+2.43%) |
May 09, 2014 | 18.78 | 18.94 | 18.61 | 18.74 | 339,967 | -0.01(-0.03%) |
May 08, 2014 | 18.83 | 19.04 | 18.68 | 18.74 | 519,375 | -0.18(-0.94%) |
May 07, 2014 | 19.08 | 19.28 | 18.75 | 18.92 | 324,226 | -0.16(-0.85%) |
May 06, 2014 | 19.04 | 19.25 | 18.95 | 19.08 | 264,079 | +0.01(+0.03%) |
May 05, 2014 | 18.75 | 19.14 | 18.73 | 19.08 | 330,544 | +0.20(+1.08%) |
May 02, 2014 | 18.66 | 18.94 | 18.41 | 18.87 | 305,803 | +0.26(+1.41%) |
May 01, 2014 | 18.36 | 18.80 | 18.17 | 18.61 | 682,453 | +0.09(+0.48%) |
Apr 30, 2014 | 18.88 | 18.94 | 18.51 | 18.52 | 318,408 | -0.39(-2.05%) |
Apr 29, 2014 | 18.49 | 19.22 | 18.43 | 18.91 | 270,583 | +0.43(+2.33%) |
Apr 28, 2014 | 18.34 | 18.54 | 18.22 | 18.48 | 243,235 | +0.17(+0.95%) |
Apr 25, 2014 | 18.66 | 18.82 | 18.22 | 18.31 | 520,655 | -0.34(-1.80%) |
Apr 24, 2014 | 19.17 | 19.17 | 18.52 | 18.64 | 371,713 | -0.38(-2.01%) |
Apr 23, 2014 | 18.63 | 19.32 | 18.63 | 19.02 | 415,152 | +0.30(+1.60%) |
Apr 22, 2014 | 18.42 | 18.75 | 18.40 | 18.73 | 422,820 | +0.28(+1.51%) |
Apr 21, 2014 | 18.33 | 18.53 | 18.25 | 18.45 | 362,844 | +0.11(+0.60%) |
Apr 17, 2014 | 18.42 | 18.34 | 18.34 | 18.34 | 409,935 | -0.12(-0.63%) |
Apr 16, 2014 | 18.35 | 18.58 | 18.33 | 18.45 | 409,070 | +0.16(+0.86%) |
Apr 15, 2014 | 18.35 | 18.46 | 18.09 | 18.30 | 720,478 | -0.06(-0.31%) |
Apr 14, 2014 | 18.26 | 18.58 | 18.24 | 18.35 | 524,138 | +0.17(+0.95%) |
Apr 11, 2014 | 17.93 | 18.34 | 17.93 | 18.18 | 424,760 | +0.15(+0.84%) |
Apr 10, 2014 | 18.12 | 18.41 | 17.95 | 18.03 | 387,639 | -0.11(-0.61%) |
Apr 09, 2014 | 18.10 | 18.27 | 17.96 | 18.14 | 317,952 | +0.13(+0.70%) |
Apr 08, 2014 | 17.67 | 18.10 | 17.67 | 18.01 | 397,833 | +0.38(+2.17%) |
Apr 07, 2014 | 18.35 | 18.46 | 17.61 | 17.63 | 279,280 | -0.77(-4.16%) |
Apr 04, 2014 | 18.66 | 18.76 | 18.40 | 18.40 | 498,169 | -0.15(-0.79%) |
Apr 03, 2014 | 18.51 | 18.69 | 18.40 | 18.54 | 404,319 | +0.04(+0.20%) |
Apr 02, 2014 | 18.39 | 18.79 | 18.37 | 18.51 | 700,573 | +0.16(+0.89%) |
Apr 01, 2014 | 17.82 | 18.45 | 17.70 | 18.34 | 598,344 | +0.55(+3.09%) |
Mar 31, 2014 | 17.54 | 17.88 | 17.46 | 17.79 | 1,566,476 | +0.31(+1.80%) |
Mar 28, 2014 | 17.87 | 18.09 | 17.47 | 17.48 | 597,219 | -0.35(-1.94%) |
Mar 27, 2014 | 17.77 | 18.02 | 17.59 | 17.82 | 806,080 | +0.02(+0.09%) |
Mar 26, 2014 | 17.99 | 18.08 | 17.78 | 17.81 | 456,559 | -0.15(-0.82%) |
Mar 25, 2014 | 18.04 | 18.30 | 17.95 | 17.95 | 342,044 | +0.00(+0.00%) |
Mar 24, 2014 | 18.22 | 18.41 | 17.92 | 17.95 | 949,527 | -0.27(-1.47%) |
Mar 21, 2014 | 18.21 | 18.40 | 17.98 | 18.22 | 4,526,428 | +0.10(+0.55%) |
Mar 20, 2014 | 18.45 | 18.75 | 17.51 | 18.12 | 2,517,628 | -0.45(-2.43%) |
Mar 19, 2014 | 18.78 | 18.90 | 18.46 | 18.57 | 823,662 | -0.23(-1.23%) |
Mar 18, 2014 | 19.03 | 19.17 | 18.69 | 18.80 | 1,086,119 | -0.18(-0.94%) |
Mar 17, 2014 | 19.07 | 19.25 | 18.87 | 18.98 | 1,122,769 | -0.04(-0.19%) |
Mar 14, 2014 | 18.77 | 19.24 | 18.77 | 19.02 | 1,188,660 | +0.10(+0.55%) |
Mar 13, 2014 | 19.00 | 19.23 | 18.70 | 18.91 | 1,116,806 | -0.17(-0.88%) |
Mar 12, 2014 | 19.45 | 19.63 | 19.03 | 19.08 | 1,489,655 | -0.27(-1.38%) |
Mar 11, 2014 | 19.28 | 19.75 | 19.24 | 19.35 | 4,148,065 | +0.16(+0.85%) |