Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.92 | 17.99 | 17.59 | 17.90 | 577,128 | +0.00(+0.00%) |
May 29, 2014 | 17.86 | 17.93 | 17.71 | 17.90 | 553,678 | +0.10(+0.58%) |
May 28, 2014 | 17.93 | 18.01 | 17.72 | 17.80 | 768,829 | -0.19(-1.06%) |
May 27, 2014 | 17.96 | 18.13 | 17.85 | 17.99 | 535,105 | +0.19(+1.08%) |
May 23, 2014 | 17.77 | 17.80 | 17.80 | 17.80 | 984,590 | +0.06(+0.32%) |
May 22, 2014 | 17.37 | 17.77 | 17.28 | 17.74 | 460,412 | +0.38(+2.21%) |
May 21, 2014 | 17.63 | 17.75 | 17.00 | 17.36 | 1,258,442 | -0.23(-1.31%) |
May 20, 2014 | 17.99 | 18.29 | 17.54 | 17.59 | 1,160,246 | -0.14(-0.77%) |
May 19, 2014 | 17.16 | 17.92 | 17.16 | 17.73 | 843,547 | +0.55(+3.20%) |
May 16, 2014 | 17.19 | 17.22 | 16.84 | 17.18 | 503,242 | -0.06(-0.32%) |
May 15, 2014 | 16.98 | 17.26 | 16.53 | 17.23 | 1,403,830 | +0.24(+1.41%) |
May 14, 2014 | 17.45 | 17.55 | 16.94 | 16.99 | 1,251,545 | -0.53(-3.05%) |
May 13, 2014 | 17.86 | 17.86 | 17.36 | 17.53 | 904,106 | -0.30(-1.70%) |
May 12, 2014 | 17.50 | 17.93 | 17.37 | 17.83 | 586,466 | +0.49(+2.85%) |
May 09, 2014 | 17.21 | 17.42 | 17.06 | 17.34 | 670,511 | +0.02(+0.09%) |
May 08, 2014 | 17.52 | 17.88 | 17.25 | 17.32 | 547,955 | -0.18(-1.05%) |
May 07, 2014 | 17.33 | 17.51 | 17.02 | 17.50 | 813,906 | +0.23(+1.34%) |
May 06, 2014 | 17.40 | 17.58 | 17.21 | 17.27 | 894,398 | -0.22(-1.23%) |
May 05, 2014 | 17.57 | 17.70 | 17.29 | 17.49 | 900,482 | -0.29(-1.62%) |
May 02, 2014 | 17.73 | 17.96 | 17.65 | 17.77 | 1,035,928 | +0.03(+0.18%) |
May 01, 2014 | 17.92 | 18.32 | 17.58 | 17.74 | 1,148,058 | -0.15(-0.85%) |
Apr 30, 2014 | 17.89 | 18.06 | 17.68 | 17.89 | 1,187,274 | -0.10(-0.58%) |
Apr 29, 2014 | 18.13 | 18.29 | 17.86 | 18.00 | 853,534 | -0.07(-0.40%) |
Apr 28, 2014 | 18.37 | 18.58 | 17.63 | 18.07 | 1,464,947 | -0.25(-1.39%) |
Apr 25, 2014 | 18.58 | 18.58 | 18.13 | 18.32 | 1,083,633 | -0.31(-1.66%) |
Apr 24, 2014 | 18.76 | 18.90 | 18.32 | 18.63 | 1,121,761 | +0.06(+0.34%) |
Apr 23, 2014 | 18.17 | 18.72 | 18.10 | 18.57 | 1,238,704 | +0.30(+1.65%) |
Apr 22, 2014 | 17.79 | 18.36 | 17.62 | 18.27 | 1,049,709 | +0.45(+2.54%) |
Apr 21, 2014 | 17.85 | 17.99 | 17.35 | 17.82 | 1,699,423 | -0.06(-0.36%) |
Apr 17, 2014 | 17.71 | 17.88 | 17.88 | 17.88 | 1,525,100 | +0.03(+0.18%) |
Apr 16, 2014 | 19.42 | 19.89 | 17.70 | 17.85 | 2,938,755 | -1.76(-8.96%) |
Apr 15, 2014 | 18.79 | 19.71 | 18.50 | 19.60 | 1,600,876 | +0.87(+4.67%) |
Apr 14, 2014 | 18.79 | 19.29 | 18.55 | 18.73 | 1,167,783 | +0.19(+1.03%) |
Apr 11, 2014 | 19.17 | 19.53 | 18.48 | 18.54 | 1,637,004 | -0.81(-4.19%) |
Apr 10, 2014 | 20.19 | 20.29 | 19.15 | 19.35 | 1,180,438 | -0.81(-4.02%) |
Apr 09, 2014 | 20.10 | 20.26 | 19.87 | 20.16 | 308,704 | +0.13(+0.63%) |
Apr 08, 2014 | 19.68 | 20.14 | 19.56 | 20.03 | 636,667 | +0.33(+1.69%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.48 | 19.70 | 826,870 | -0.11(-0.56%) |
Apr 04, 2014 | 20.97 | 21.03 | 19.63 | 19.81 | 956,173 | -0.94(-4.52%) |
Apr 03, 2014 | 20.27 | 21.27 | 20.02 | 20.75 | 1,791,398 | +0.57(+2.84%) |
Apr 02, 2014 | 19.76 | 20.24 | 19.66 | 20.18 | 994,582 | +0.47(+2.38%) |
Apr 01, 2014 | 19.47 | 19.82 | 19.38 | 19.71 | 679,552 | +0.31(+1.60%) |
Mar 31, 2014 | 19.44 | 19.71 | 19.25 | 19.40 | 832,864 | +0.11(+0.58%) |
Mar 28, 2014 | 19.49 | 19.78 | 19.22 | 19.29 | 691,181 | -0.21(-1.10%) |
Mar 27, 2014 | 19.71 | 20.06 | 19.39 | 19.50 | 499,470 | -0.18(-0.91%) |
Mar 26, 2014 | 20.18 | 20.34 | 19.61 | 19.68 | 1,104,095 | -0.28(-1.41%) |
Mar 25, 2014 | 20.21 | 20.37 | 19.68 | 19.96 | 719,129 | -0.13(-0.67%) |
Mar 24, 2014 | 20.04 | 20.22 | 19.58 | 20.10 | 895,065 | +0.12(+0.60%) |
Mar 21, 2014 | 20.51 | 20.51 | 19.95 | 19.98 | 1,317,355 | -0.42(-2.06%) |
Mar 20, 2014 | 20.25 | 20.73 | 20.21 | 20.40 | 649,228 | +0.13(+0.63%) |
Mar 19, 2014 | 20.91 | 20.91 | 20.18 | 20.27 | 852,339 | -0.71(-3.37%) |
Mar 18, 2014 | 20.57 | 21.15 | 20.43 | 20.98 | 1,243,526 | +0.47(+2.29%) |
Mar 17, 2014 | 20.60 | 20.81 | 20.34 | 20.51 | 465,072 | +0.10(+0.51%) |
Mar 14, 2014 | 20.25 | 20.70 | 20.13 | 20.41 | 634,528 | +0.06(+0.27%) |
Mar 13, 2014 | 21.26 | 21.43 | 20.32 | 20.35 | 487,497 | -0.85(-4.01%) |
Mar 12, 2014 | 20.58 | 21.20 | 20.58 | 21.20 | 545,943 | +0.57(+2.77%) |
Mar 11, 2014 | 21.33 | 21.42 | 20.49 | 20.63 | 332,997 | -0.68(-3.17%) |
Mar 10, 2014 | 21.15 | 21.34 | 20.97 | 21.30 | 296,309 | +0.06(+0.26%) |
Mar 07, 2014 | 21.61 | 21.80 | 21.15 | 21.25 | 360,995 | -0.19(-0.89%) |
Mar 06, 2014 | 21.21 | 21.57 | 21.07 | 21.44 | 515,573 | +0.32(+1.51%) |
Mar 05, 2014 | 21.05 | 21.42 | 20.87 | 21.12 | 468,685 | +0.02(+0.08%) |
Mar 04, 2014 | 20.72 | 21.40 | 20.72 | 21.11 | 633,696 | +0.67(+3.27%) |