Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.84 | 18.84 | 18.26 | 18.56 | 94,409 | -0.24(-1.28%) |
May 29, 2014 | 18.85 | 18.96 | 18.56 | 18.80 | 66,384 | -0.03(-0.16%) |
May 28, 2014 | 18.58 | 18.92 | 18.17 | 18.83 | 87,282 | +0.26(+1.40%) |
May 27, 2014 | 18.58 | 18.80 | 18.28 | 18.57 | 123,369 | +0.14(+0.76%) |
May 23, 2014 | 18.39 | 18.43 | 18.43 | 18.43 | 93,100 | +0.01(+0.05%) |
May 22, 2014 | 18.32 | 18.49 | 18.00 | 18.42 | 56,857 | +0.17(+0.93%) |
May 21, 2014 | 18.51 | 18.51 | 17.81 | 18.25 | 130,034 | -0.11(-0.60%) |
May 20, 2014 | 18.78 | 18.78 | 18.02 | 18.36 | 133,410 | -0.39(-2.08%) |
May 19, 2014 | 18.48 | 18.78 | 18.39 | 18.75 | 141,628 | +0.26(+1.41%) |
May 16, 2014 | 18.03 | 18.69 | 17.87 | 18.49 | 103,230 | +0.42(+2.32%) |
May 15, 2014 | 17.91 | 18.15 | 17.58 | 18.07 | 82,457 | +0.16(+0.89%) |
May 14, 2014 | 18.23 | 18.87 | 17.79 | 17.91 | 93,498 | -0.27(-1.49%) |
May 13, 2014 | 18.56 | 18.56 | 18.15 | 18.18 | 98,298 | -0.33(-1.78%) |
May 12, 2014 | 18.02 | 18.75 | 17.97 | 18.51 | 127,627 | +0.51(+2.83%) |
May 09, 2014 | 17.55 | 18.10 | 17.47 | 18.00 | 85,618 | +0.36(+2.04%) |
May 08, 2014 | 17.90 | 18.01 | 17.63 | 17.64 | 108,405 | -0.24(-1.34%) |
May 07, 2014 | 18.09 | 18.09 | 17.52 | 17.88 | 118,943 | -0.15(-0.83%) |
May 06, 2014 | 18.47 | 18.56 | 17.97 | 18.03 | 163,313 | -0.51(-2.75%) |
May 05, 2014 | 18.51 | 18.78 | 18.26 | 18.54 | 177,857 | -0.04(-0.22%) |
May 02, 2014 | 19.05 | 19.05 | 18.51 | 18.58 | 165,580 | -0.42(-2.21%) |
May 01, 2014 | 19.48 | 19.48 | 18.85 | 19.00 | 256,355 | -0.56(-2.86%) |
Apr 30, 2014 | 19.44 | 19.77 | 19.14 | 19.56 | 117,528 | +0.16(+0.82%) |
Apr 29, 2014 | 19.57 | 19.85 | 19.14 | 19.40 | 148,122 | -0.03(-0.15%) |
Apr 28, 2014 | 19.78 | 19.95 | 19.33 | 19.43 | 264,530 | -0.23(-1.17%) |
Apr 25, 2014 | 19.75 | 20.49 | 19.56 | 19.66 | 1,028,513 | +1.59(+8.80%) |
Apr 24, 2014 | 18.38 | 18.44 | 17.94 | 18.07 | 191,183 | -0.16(-0.88%) |
Apr 23, 2014 | 18.13 | 18.36 | 17.92 | 18.23 | 178,259 | +0.07(+0.39%) |
Apr 22, 2014 | 17.37 | 18.21 | 17.28 | 18.16 | 258,484 | +0.78(+4.49%) |
Apr 21, 2014 | 17.28 | 17.51 | 17.18 | 17.38 | 59,852 | +0.16(+0.93%) |
Apr 17, 2014 | 16.85 | 17.22 | 17.22 | 17.22 | 120,500 | +0.32(+1.89%) |
Apr 16, 2014 | 16.76 | 16.92 | 16.56 | 16.90 | 184,919 | +0.19(+1.14%) |
Apr 15, 2014 | 16.92 | 16.92 | 16.34 | 16.71 | 137,325 | -0.20(-1.18%) |
Apr 14, 2014 | 17.06 | 17.06 | 16.53 | 16.91 | 131,340 | +0.01(+0.06%) |
Apr 11, 2014 | 17.05 | 17.25 | 16.86 | 16.90 | 148,265 | -0.31(-1.80%) |
Apr 10, 2014 | 17.64 | 17.65 | 17.06 | 17.21 | 150,233 | -0.44(-2.49%) |
Apr 09, 2014 | 17.32 | 17.74 | 17.25 | 17.65 | 102,895 | +0.36(+2.08%) |
Apr 08, 2014 | 17.44 | 17.55 | 17.15 | 17.29 | 143,168 | -0.07(-0.40%) |
Apr 07, 2014 | 17.79 | 17.79 | 17.19 | 17.36 | 98,112 | -0.46(-2.58%) |
Apr 04, 2014 | 18.51 | 18.51 | 17.79 | 17.82 | 184,422 | -0.58(-3.15%) |
Apr 03, 2014 | 18.34 | 18.63 | 18.30 | 18.40 | 174,351 | +0.07(+0.38%) |
Apr 02, 2014 | 18.24 | 18.38 | 18.06 | 18.33 | 122,291 | +0.12(+0.66%) |
Apr 01, 2014 | 18.37 | 18.75 | 18.05 | 18.21 | 244,089 | -0.11(-0.60%) |
Mar 31, 2014 | 18.49 | 19.16 | 18.03 | 18.32 | 557,805 | +1.15(+6.70%) |
Mar 28, 2014 | 17.20 | 17.53 | 17.05 | 17.17 | 151,635 | +0.01(+0.06%) |
Mar 27, 2014 | 17.10 | 17.27 | 16.85 | 17.16 | 122,316 | +0.05(+0.29%) |
Mar 26, 2014 | 17.51 | 17.66 | 17.09 | 17.11 | 128,157 | -0.30(-1.72%) |
Mar 25, 2014 | 17.44 | 17.74 | 17.37 | 17.41 | 79,397 | +0.01(+0.06%) |
Mar 24, 2014 | 17.55 | 17.72 | 17.19 | 17.40 | 178,062 | -0.10(-0.57%) |
Mar 21, 2014 | 17.52 | 17.74 | 17.40 | 17.50 | 136,098 | +0.00(+0.00%) |
Mar 20, 2014 | 17.23 | 17.57 | 17.08 | 17.50 | 114,870 | +0.20(+1.16%) |
Mar 19, 2014 | 17.34 | 17.45 | 17.10 | 17.30 | 158,504 | +0.04(+0.23%) |
Mar 18, 2014 | 17.22 | 17.40 | 17.15 | 17.26 | 257,641 | +0.01(+0.06%) |
Mar 17, 2014 | 17.09 | 17.37 | 17.01 | 17.25 | 215,494 | +0.15(+0.88%) |
Mar 14, 2014 | 17.17 | 17.21 | 16.95 | 17.10 | 215,482 | -0.16(-0.93%) |
Mar 13, 2014 | 17.40 | 17.50 | 17.13 | 17.26 | 262,951 | -0.13(-0.75%) |
Mar 12, 2014 | 17.02 | 17.67 | 16.84 | 17.39 | 367,678 | +0.35(+2.05%) |
Mar 11, 2014 | 17.20 | 17.22 | 16.96 | 17.04 | 382,024 | -0.04(-0.23%) |
Mar 10, 2014 | 16.92 | 17.08 | 16.85 | 17.08 | 223,013 | +0.20(+1.18%) |
Mar 07, 2014 | 16.83 | 16.91 | 16.62 | 16.88 | 199,096 | +0.06(+0.36%) |
Mar 06, 2014 | 16.60 | 16.95 | 16.40 | 16.82 | 271,736 | +0.32(+1.94%) |
Mar 05, 2014 | 16.20 | 16.70 | 16.15 | 16.50 | 357,710 | +0.34(+2.10%) |
Mar 04, 2014 | 16.28 | 16.74 | 16.10 | 16.16 | 351,212 | +0.06(+0.37%) |