Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.92 | 17.99 | 17.59 | 17.91 | 577,023 | +0.00(+0.00%) |
May 29, 2014 | 17.87 | 17.93 | 17.71 | 17.91 | 553,578 | +0.10(+0.58%) |
May 28, 2014 | 17.94 | 18.02 | 17.72 | 17.80 | 768,690 | -0.19(-1.06%) |
May 27, 2014 | 17.96 | 18.13 | 17.85 | 17.99 | 535,009 | +0.19(+1.08%) |
May 23, 2014 | 17.77 | 17.80 | 17.80 | 17.80 | 984,412 | +0.06(+0.31%) |
May 22, 2014 | 17.37 | 17.78 | 17.28 | 17.75 | 460,329 | +0.38(+2.21%) |
May 21, 2014 | 17.63 | 17.76 | 17.00 | 17.36 | 1,258,215 | -0.23(-1.32%) |
May 20, 2014 | 17.99 | 18.30 | 17.54 | 17.59 | 1,160,036 | -0.14(-0.77%) |
May 19, 2014 | 17.16 | 17.92 | 17.16 | 17.73 | 843,395 | +0.55(+3.20%) |
May 16, 2014 | 17.20 | 17.23 | 16.84 | 17.18 | 503,152 | -0.06(-0.32%) |
May 15, 2014 | 16.99 | 17.27 | 16.53 | 17.24 | 1,403,577 | +0.24(+1.41%) |
May 14, 2014 | 17.45 | 17.55 | 16.94 | 17.00 | 1,251,319 | -0.53(-3.05%) |
May 13, 2014 | 17.87 | 17.87 | 17.36 | 17.53 | 903,942 | -0.30(-1.70%) |
May 12, 2014 | 17.50 | 17.94 | 17.37 | 17.83 | 586,360 | +0.49(+2.85%) |
May 09, 2014 | 17.21 | 17.43 | 17.06 | 17.34 | 670,390 | +0.02(+0.09%) |
May 08, 2014 | 17.52 | 17.88 | 17.25 | 17.32 | 547,856 | -0.18(-1.05%) |
May 07, 2014 | 17.33 | 17.51 | 17.03 | 17.51 | 813,759 | +0.23(+1.34%) |
May 06, 2014 | 17.40 | 17.59 | 17.21 | 17.28 | 894,236 | -0.22(-1.23%) |
May 05, 2014 | 17.57 | 17.70 | 17.29 | 17.49 | 900,319 | -0.29(-1.62%) |
May 02, 2014 | 17.74 | 17.96 | 17.65 | 17.78 | 1,035,741 | +0.03(+0.18%) |
May 01, 2014 | 17.92 | 18.32 | 17.58 | 17.75 | 1,147,851 | -0.15(-0.85%) |
Apr 30, 2014 | 17.90 | 18.07 | 17.68 | 17.90 | 1,187,060 | -0.10(-0.58%) |
Apr 29, 2014 | 18.13 | 18.29 | 17.87 | 18.00 | 853,380 | -0.07(-0.40%) |
Apr 28, 2014 | 18.38 | 18.58 | 17.64 | 18.07 | 1,464,683 | -0.25(-1.39%) |
Apr 25, 2014 | 18.58 | 18.58 | 18.14 | 18.33 | 1,083,437 | -0.31(-1.66%) |
Apr 24, 2014 | 18.76 | 18.90 | 18.32 | 18.64 | 1,121,559 | +0.06(+0.34%) |
Apr 23, 2014 | 18.17 | 18.73 | 18.11 | 18.57 | 1,238,480 | +0.30(+1.65%) |
Apr 22, 2014 | 17.80 | 18.36 | 17.62 | 18.27 | 1,049,520 | +0.45(+2.54%) |
Apr 21, 2014 | 17.85 | 17.99 | 17.35 | 17.82 | 1,699,116 | -0.06(-0.36%) |
Apr 17, 2014 | 17.72 | 17.88 | 17.88 | 17.88 | 1,524,825 | +0.03(+0.18%) |
Apr 16, 2014 | 19.42 | 19.89 | 17.71 | 17.85 | 2,938,225 | -1.76(-8.96%) |
Apr 15, 2014 | 18.79 | 19.71 | 18.50 | 19.61 | 1,600,587 | +0.87(+4.67%) |
Apr 14, 2014 | 18.79 | 19.30 | 18.56 | 18.73 | 1,167,573 | +0.19(+1.03%) |
Apr 11, 2014 | 19.17 | 19.54 | 18.49 | 18.54 | 1,636,709 | -0.81(-4.19%) |
Apr 10, 2014 | 20.20 | 20.29 | 19.15 | 19.35 | 1,180,225 | -0.81(-4.02%) |
Apr 09, 2014 | 20.10 | 20.26 | 19.88 | 20.16 | 308,649 | +0.13(+0.63%) |
Apr 08, 2014 | 19.68 | 20.14 | 19.57 | 20.04 | 636,552 | +0.33(+1.69%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.49 | 19.70 | 826,721 | -0.11(-0.56%) |
Apr 04, 2014 | 20.97 | 21.03 | 19.64 | 19.81 | 956,001 | -0.94(-4.52%) |
Apr 03, 2014 | 20.27 | 21.28 | 20.02 | 20.75 | 1,791,075 | +0.57(+2.84%) |
Apr 02, 2014 | 19.77 | 20.24 | 19.66 | 20.18 | 994,403 | +0.47(+2.38%) |
Apr 01, 2014 | 19.47 | 19.82 | 19.38 | 19.71 | 679,430 | +0.31(+1.60%) |
Mar 31, 2014 | 19.45 | 19.71 | 19.25 | 19.40 | 832,714 | +0.11(+0.58%) |
Mar 28, 2014 | 19.50 | 19.78 | 19.22 | 19.29 | 691,057 | -0.21(-1.10%) |
Mar 27, 2014 | 19.72 | 20.07 | 19.39 | 19.50 | 499,380 | -0.18(-0.91%) |
Mar 26, 2014 | 20.18 | 20.35 | 19.62 | 19.68 | 1,103,896 | -0.28(-1.41%) |
Mar 25, 2014 | 20.21 | 20.38 | 19.68 | 19.96 | 718,999 | -0.14(-0.67%) |
Mar 24, 2014 | 20.04 | 20.23 | 19.58 | 20.10 | 894,903 | +0.12(+0.60%) |
Mar 21, 2014 | 20.51 | 20.51 | 19.95 | 19.98 | 1,317,117 | -0.42(-2.06%) |
Mar 20, 2014 | 20.25 | 20.74 | 20.21 | 20.40 | 649,110 | +0.13(+0.63%) |
Mar 19, 2014 | 20.91 | 20.91 | 20.19 | 20.27 | 852,186 | -0.71(-3.37%) |
Mar 18, 2014 | 20.57 | 21.16 | 20.43 | 20.98 | 1,243,302 | +0.47(+2.29%) |
Mar 17, 2014 | 20.60 | 20.81 | 20.35 | 20.51 | 464,988 | +0.10(+0.51%) |
Mar 14, 2014 | 20.25 | 20.70 | 20.13 | 20.41 | 634,413 | +0.06(+0.27%) |
Mar 13, 2014 | 21.26 | 21.44 | 20.32 | 20.35 | 487,409 | -0.85(-4.01%) |
Mar 12, 2014 | 20.58 | 21.20 | 20.58 | 21.20 | 545,844 | +0.57(+2.77%) |
Mar 11, 2014 | 21.33 | 21.42 | 20.50 | 20.63 | 332,937 | -0.68(-3.17%) |
Mar 10, 2014 | 21.15 | 21.35 | 20.97 | 21.31 | 296,255 | +0.06(+0.26%) |
Mar 07, 2014 | 21.62 | 21.80 | 21.16 | 21.25 | 360,930 | -0.19(-0.89%) |
Mar 06, 2014 | 21.21 | 21.58 | 21.08 | 21.44 | 515,480 | +0.32(+1.50%) |
Mar 05, 2014 | 21.05 | 21.42 | 20.87 | 21.13 | 468,600 | +0.02(+0.08%) |
Mar 04, 2014 | 20.73 | 21.40 | 20.73 | 21.11 | 633,582 | +0.67(+3.27%) |