Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.27 | 19.58 | 18.88 | 19.07 | 41,358 | -0.09(-0.46%) |
May 29, 2014 | 19.60 | 19.61 | 19.08 | 19.15 | 18,192 | -0.28(-1.45%) |
May 28, 2014 | 19.98 | 20.05 | 19.23 | 19.44 | 42,286 | -0.50(-2.52%) |
May 27, 2014 | 19.47 | 20.21 | 18.67 | 19.94 | 50,844 | +0.71(+3.72%) |
May 23, 2014 | 19.17 | 19.23 | 19.23 | 19.23 | 29,354 | +0.31(+1.66%) |
May 22, 2014 | 19.08 | 19.08 | 18.71 | 18.91 | 1,390 | -0.05(-0.26%) |
May 21, 2014 | 18.45 | 19.25 | 18.31 | 18.96 | 38,078 | +0.71(+3.92%) |
May 20, 2014 | 18.93 | 19.55 | 18.13 | 18.25 | 52,006 | -0.83(-4.35%) |
May 19, 2014 | 19.23 | 19.34 | 18.88 | 19.08 | 19,922 | -0.33(-1.68%) |
May 16, 2014 | 18.07 | 19.69 | 18.06 | 19.40 | 45,591 | +1.29(+7.11%) |
May 15, 2014 | 18.15 | 18.92 | 17.94 | 18.11 | 30,495 | -0.20(-1.11%) |
May 14, 2014 | 19.33 | 19.33 | 18.31 | 18.32 | 37,964 | -1.02(-5.29%) |
May 13, 2014 | 19.89 | 19.89 | 19.30 | 19.34 | 16,062 | -0.59(-2.97%) |
May 12, 2014 | 18.95 | 20.06 | 18.80 | 19.93 | 37,875 | +1.13(+6.01%) |
May 09, 2014 | 18.44 | 19.92 | 18.44 | 18.80 | 21,866 | +0.21(+1.14%) |
May 08, 2014 | 18.95 | 19.36 | 18.50 | 18.59 | 25,827 | -0.34(-1.82%) |
May 07, 2014 | 19.09 | 19.14 | 18.43 | 18.93 | 31,413 | -0.08(-0.42%) |
May 06, 2014 | 18.99 | 19.60 | 18.99 | 19.01 | 67,016 | -0.15(-0.78%) |
May 05, 2014 | 18.44 | 19.21 | 18.44 | 19.16 | 31,477 | +0.51(+2.74%) |
May 02, 2014 | 18.48 | 19.16 | 18.38 | 18.65 | 52,096 | +0.28(+1.54%) |
May 01, 2014 | 18.10 | 18.52 | 18.09 | 18.37 | 50,281 | +0.32(+1.76%) |
Apr 30, 2014 | 19.42 | 19.42 | 17.65 | 18.05 | 41,814 | +0.09(+0.49%) |
Apr 29, 2014 | 18.44 | 18.49 | 17.82 | 17.96 | 37,023 | -0.28(-1.55%) |
Apr 28, 2014 | 18.62 | 18.96 | 18.17 | 18.25 | 22,764 | -0.24(-1.29%) |
Apr 25, 2014 | 18.51 | 18.92 | 18.25 | 18.48 | 28,445 | -0.05(-0.29%) |
Apr 24, 2014 | 18.63 | 18.64 | 18.18 | 18.54 | 28,883 | +0.08(+0.43%) |
Apr 23, 2014 | 18.42 | 18.62 | 18.33 | 18.46 | 22,345 | -0.11(-0.62%) |
Apr 22, 2014 | 18.82 | 18.82 | 18.49 | 18.57 | 15,179 | -0.27(-1.45%) |
Apr 21, 2014 | 18.74 | 19.37 | 18.64 | 18.85 | 7,520 | -0.29(-1.52%) |
Apr 17, 2014 | 18.80 | 19.14 | 19.14 | 19.14 | 15,640 | +0.23(+1.21%) |
Apr 16, 2014 | 18.77 | 19.07 | 18.53 | 18.91 | 12,399 | +0.23(+1.23%) |
Apr 15, 2014 | 18.52 | 18.85 | 18.42 | 18.68 | 32,858 | +0.15(+0.81%) |
Apr 14, 2014 | 18.75 | 18.79 | 18.19 | 18.53 | 30,089 | -0.03(-0.14%) |
Apr 11, 2014 | 18.35 | 18.78 | 18.33 | 18.55 | 29,945 | -0.04(-0.19%) |
Apr 10, 2014 | 18.77 | 18.92 | 18.29 | 18.59 | 27,508 | -0.26(-1.40%) |
Apr 09, 2014 | 19.01 | 19.07 | 18.44 | 18.85 | 25,864 | -0.13(-0.70%) |
Apr 08, 2014 | 18.49 | 19.15 | 18.32 | 18.99 | 33,322 | +0.57(+3.11%) |
Apr 07, 2014 | 18.48 | 18.78 | 18.05 | 18.41 | 33,365 | -0.14(-0.76%) |
Apr 04, 2014 | 19.31 | 20.09 | 18.27 | 18.55 | 29,558 | -0.57(-3.00%) |
Apr 03, 2014 | 19.49 | 19.65 | 18.85 | 19.13 | 13,982 | -0.42(-2.17%) |
Apr 02, 2014 | 19.44 | 19.74 | 19.41 | 19.55 | 20,609 | +0.26(+1.33%) |
Apr 01, 2014 | 18.79 | 19.36 | 18.25 | 19.30 | 51,611 | +0.49(+2.63%) |
Mar 31, 2014 | 19.77 | 20.16 | 18.56 | 18.80 | 97,520 | -0.78(-3.97%) |
Mar 28, 2014 | 19.39 | 19.78 | 19.39 | 19.58 | 21,719 | +0.15(+0.77%) |
Mar 27, 2014 | 19.28 | 19.73 | 19.28 | 19.43 | 21,790 | +0.09(+0.46%) |
Mar 26, 2014 | 19.79 | 19.85 | 19.29 | 19.34 | 80,992 | -0.22(-1.13%) |
Mar 25, 2014 | 19.45 | 19.75 | 19.37 | 19.56 | 38,350 | +0.18(+0.91%) |
Mar 24, 2014 | 19.28 | 19.50 | 19.28 | 19.38 | 22,945 | +0.12(+0.64%) |
Mar 21, 2014 | 19.14 | 19.36 | 19.07 | 19.26 | 128,187 | +0.26(+1.35%) |
Mar 20, 2014 | 18.80 | 19.09 | 18.80 | 19.00 | 17,113 | +0.11(+0.61%) |
Mar 19, 2014 | 19.12 | 19.13 | 18.79 | 18.89 | 22,122 | -0.21(-1.11%) |
Mar 18, 2014 | 18.71 | 19.11 | 18.47 | 19.10 | 25,186 | +0.45(+2.41%) |
Mar 17, 2014 | 18.98 | 19.08 | 18.55 | 18.65 | 21,036 | -0.41(-2.17%) |
Mar 14, 2014 | 18.99 | 19.30 | 18.96 | 19.07 | 13,722 | -0.04(-0.23%) |
Mar 13, 2014 | 19.10 | 19.29 | 18.50 | 19.11 | 26,890 | +0.04(+0.18%) |
Mar 12, 2014 | 18.56 | 19.19 | 18.34 | 19.08 | 27,641 | +0.37(+1.97%) |
Mar 11, 2014 | 19.31 | 19.31 | 18.57 | 18.71 | 37,712 | -0.57(-2.96%) |
Mar 10, 2014 | 19.08 | 19.32 | 18.95 | 19.28 | 45,488 | +0.10(+0.50%) |
Mar 07, 2014 | 18.80 | 19.32 | 18.66 | 19.18 | 41,752 | +0.54(+2.87%) |
Mar 06, 2014 | 18.56 | 18.65 | 18.02 | 18.65 | 54,242 | +0.01(+0.05%) |
Mar 05, 2014 | 18.39 | 18.64 | 16.73 | 18.64 | 35,919 | +0.03(+0.14%) |
Mar 04, 2014 | 17.81 | 18.76 | 17.74 | 18.61 | 99,497 | +1.06(+6.06%) |