Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.54 | 18.60 | 18.37 | 18.54 | 868,734 | +0.03(+0.16%) |
May 29, 2014 | 18.62 | 18.67 | 18.33 | 18.51 | 841,757 | +0.02(+0.11%) |
May 28, 2014 | 18.62 | 18.70 | 18.44 | 18.49 | 933,064 | -0.09(-0.48%) |
May 27, 2014 | 18.55 | 18.87 | 18.53 | 18.58 | 1,105,329 | +0.07(+0.38%) |
May 23, 2014 | 18.10 | 18.51 | 18.51 | 18.51 | 957,700 | +0.46(+2.55%) |
May 22, 2014 | 18.27 | 18.40 | 17.93 | 18.05 | 1,202,274 | -0.18(-0.99%) |
May 21, 2014 | 17.78 | 18.25 | 17.76 | 18.23 | 1,355,982 | +0.62(+3.52%) |
May 20, 2014 | 17.85 | 17.89 | 17.38 | 17.61 | 1,455,879 | -0.24(-1.34%) |
May 19, 2014 | 17.67 | 17.98 | 17.67 | 17.85 | 792,508 | +0.09(+0.51%) |
May 16, 2014 | 17.62 | 17.82 | 17.35 | 17.76 | 1,262,796 | +0.17(+0.97%) |
May 15, 2014 | 17.39 | 17.63 | 17.13 | 17.59 | 1,277,478 | +0.05(+0.29%) |
May 14, 2014 | 17.78 | 17.78 | 17.46 | 17.54 | 800,453 | -0.25(-1.41%) |
May 13, 2014 | 18.00 | 18.03 | 17.71 | 17.79 | 748,994 | -0.20(-1.11%) |
May 12, 2014 | 17.55 | 18.08 | 17.45 | 17.99 | 1,018,012 | +0.58(+3.33%) |
May 09, 2014 | 17.30 | 17.51 | 17.25 | 17.41 | 917,110 | +0.01(+0.06%) |
May 08, 2014 | 17.55 | 17.98 | 17.36 | 17.40 | 1,472,781 | -0.22(-1.25%) |
May 07, 2014 | 17.85 | 17.93 | 17.37 | 17.62 | 1,718,323 | -0.18(-1.01%) |
May 06, 2014 | 18.11 | 18.34 | 17.75 | 17.80 | 1,596,192 | -0.54(-2.94%) |
May 05, 2014 | 18.68 | 18.68 | 18.08 | 18.34 | 1,973,184 | -0.44(-2.34%) |
May 02, 2014 | 19.17 | 19.69 | 18.67 | 18.78 | 3,186,769 | +0.46(+2.51%) |
May 01, 2014 | 17.70 | 18.38 | 17.59 | 18.32 | 2,753,997 | +0.67(+3.80%) |
Apr 30, 2014 | 17.25 | 17.69 | 17.12 | 17.65 | 1,683,301 | +0.31(+1.79%) |
Apr 29, 2014 | 17.60 | 17.63 | 17.31 | 17.34 | 1,481,723 | -0.16(-0.91%) |
Apr 28, 2014 | 17.78 | 17.78 | 17.19 | 17.50 | 1,512,530 | -0.19(-1.07%) |
Apr 25, 2014 | 17.97 | 18.15 | 17.62 | 17.69 | 1,077,554 | -0.50(-2.75%) |
Apr 24, 2014 | 18.29 | 18.32 | 17.96 | 18.19 | 911,085 | +0.12(+0.66%) |
Apr 23, 2014 | 18.17 | 18.24 | 17.91 | 18.07 | 1,047,388 | -0.20(-1.09%) |
Apr 22, 2014 | 18.09 | 18.40 | 18.09 | 18.27 | 800,286 | +0.17(+0.94%) |
Apr 21, 2014 | 18.10 | 18.31 | 17.92 | 18.10 | 1,148,921 | -0.10(-0.55%) |
Apr 17, 2014 | 17.90 | 18.20 | 18.20 | 18.20 | 1,096,700 | +0.30(+1.68%) |
Apr 16, 2014 | 17.70 | 18.07 | 17.48 | 17.90 | 1,526,891 | +0.46(+2.64%) |
Apr 15, 2014 | 17.65 | 17.73 | 17.05 | 17.44 | 1,590,217 | -0.16(-0.91%) |
Apr 14, 2014 | 17.50 | 17.79 | 17.43 | 17.60 | 1,731,811 | +0.31(+1.79%) |
Apr 11, 2014 | 17.70 | 17.76 | 17.12 | 17.29 | 2,822,793 | -0.64(-3.57%) |
Apr 10, 2014 | 18.70 | 18.70 | 17.80 | 17.93 | 2,355,834 | -0.75(-4.01%) |
Apr 09, 2014 | 18.60 | 18.85 | 18.60 | 18.68 | 1,349,499 | +0.08(+0.43%) |
Apr 08, 2014 | 18.58 | 18.72 | 18.11 | 18.60 | 1,671,169 | -0.03(-0.16%) |
Apr 07, 2014 | 18.97 | 19.11 | 18.44 | 18.63 | 1,204,821 | -0.46(-2.41%) |
Apr 04, 2014 | 19.65 | 19.71 | 19.01 | 19.09 | 1,107,488 | -0.44(-2.25%) |
Apr 03, 2014 | 19.62 | 19.78 | 19.32 | 19.53 | 907,921 | -0.08(-0.41%) |
Apr 02, 2014 | 19.40 | 19.77 | 19.33 | 19.61 | 2,165,744 | +0.30(+1.55%) |
Apr 01, 2014 | 18.66 | 19.40 | 18.66 | 19.31 | 2,061,034 | +0.79(+4.27%) |
Mar 31, 2014 | 18.09 | 18.57 | 17.98 | 18.52 | 1,294,752 | +0.61(+3.41%) |
Mar 28, 2014 | 17.87 | 18.20 | 17.86 | 17.91 | 731,267 | +0.07(+0.39%) |
Mar 27, 2014 | 17.88 | 18.00 | 17.65 | 17.84 | 774,783 | -0.01(-0.06%) |
Mar 26, 2014 | 18.24 | 18.29 | 17.85 | 17.85 | 1,835,377 | -0.27(-1.49%) |
Mar 25, 2014 | 18.47 | 18.66 | 17.93 | 18.12 | 1,956,547 | -0.09(-0.49%) |
Mar 24, 2014 | 18.89 | 18.90 | 18.19 | 18.21 | 2,147,444 | -0.64(-3.40%) |
Mar 21, 2014 | 18.91 | 19.03 | 18.79 | 18.85 | 1,734,637 | +0.03(+0.16%) |
Mar 20, 2014 | 18.49 | 18.83 | 18.25 | 18.82 | 2,509,788 | +0.29(+1.57%) |
Mar 19, 2014 | 18.75 | 18.81 | 18.30 | 18.53 | 2,450,161 | -0.18(-0.96%) |
Mar 18, 2014 | 18.35 | 18.73 | 18.28 | 18.71 | 1,417,312 | +0.43(+2.35%) |
Mar 17, 2014 | 18.36 | 18.48 | 18.06 | 18.28 | 2,666,471 | +0.04(+0.22%) |
Mar 14, 2014 | 18.39 | 18.69 | 18.21 | 18.24 | 2,810,077 | -0.21(-1.14%) |
Mar 13, 2014 | 19.07 | 19.15 | 18.38 | 18.45 | 1,456,551 | -0.51(-2.69%) |
Mar 12, 2014 | 18.92 | 19.03 | 18.72 | 18.96 | 881,516 | -0.06(-0.32%) |
Mar 11, 2014 | 19.50 | 19.57 | 18.99 | 19.02 | 1,771,418 | -0.48(-2.46%) |
Mar 10, 2014 | 19.63 | 19.65 | 19.26 | 19.50 | 712,865 | -0.17(-0.86%) |
Mar 07, 2014 | 19.81 | 19.94 | 19.18 | 19.67 | 2,826,346 | -0.03(-0.15%) |
Mar 06, 2014 | 19.78 | 19.92 | 19.64 | 19.70 | 1,362,720 | -0.05(-0.25%) |
Mar 05, 2014 | 19.96 | 19.98 | 19.47 | 19.75 | 1,772,913 | -0.21(-1.05%) |
Mar 04, 2014 | 19.96 | 20.32 | 19.89 | 19.96 | 2,262,382 | +0.33(+1.68%) |