Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.70 | 18.72 | 18.01 | 18.23 | 533,091 | -0.42(-2.25%) |
May 29, 2014 | 18.69 | 18.99 | 18.47 | 18.65 | 416,038 | -0.05(-0.27%) |
May 28, 2014 | 18.93 | 19.07 | 18.59 | 18.70 | 586,967 | -0.25(-1.32%) |
May 27, 2014 | 18.52 | 19.17 | 18.32 | 18.95 | 647,915 | +0.52(+2.82%) |
May 23, 2014 | 18.22 | 18.43 | 18.43 | 18.43 | 609,200 | +0.05(+0.27%) |
May 22, 2014 | 18.22 | 18.58 | 17.79 | 18.38 | 1,132,722 | +0.17(+0.93%) |
May 21, 2014 | 18.31 | 18.50 | 18.05 | 18.21 | 633,045 | -0.04(-0.22%) |
May 20, 2014 | 18.96 | 19.02 | 18.24 | 18.25 | 1,215,754 | -0.66(-3.49%) |
May 19, 2014 | 18.88 | 19.37 | 18.69 | 18.91 | 826,849 | -0.10(-0.53%) |
May 16, 2014 | 19.59 | 19.59 | 18.70 | 19.01 | 772,959 | -0.59(-3.01%) |
May 15, 2014 | 19.83 | 19.94 | 19.03 | 19.60 | 890,838 | -0.26(-1.31%) |
May 14, 2014 | 20.09 | 20.35 | 19.55 | 19.86 | 798,668 | -0.23(-1.14%) |
May 13, 2014 | 19.97 | 20.37 | 19.51 | 20.09 | 816,033 | +0.09(+0.45%) |
May 12, 2014 | 19.79 | 20.22 | 19.75 | 20.00 | 1,152,428 | +0.24(+1.21%) |
May 09, 2014 | 19.72 | 19.87 | 19.24 | 19.76 | 1,156,831 | +0.01(+0.05%) |
May 08, 2014 | 19.70 | 21.04 | 19.54 | 19.75 | 1,721,320 | -1.43(-6.75%) |
May 07, 2014 | 21.24 | 23.00 | 20.85 | 21.18 | 4,039,528 | +2.62(+14.12%) |
May 06, 2014 | 19.01 | 19.20 | 18.51 | 18.56 | 808,153 | -0.58(-3.03%) |
May 05, 2014 | 18.92 | 19.19 | 18.39 | 19.14 | 850,493 | +0.80(+4.36%) |
May 02, 2014 | 18.32 | 18.58 | 18.26 | 18.34 | 770,099 | +0.05(+0.27%) |
May 01, 2014 | 18.38 | 18.46 | 17.75 | 18.29 | 830,512 | -0.18(-0.97%) |
Apr 30, 2014 | 18.00 | 18.51 | 17.50 | 18.47 | 1,285,359 | +0.44(+2.44%) |
Apr 29, 2014 | 17.59 | 18.15 | 17.40 | 18.03 | 857,241 | +0.46(+2.62%) |
Apr 28, 2014 | 17.89 | 18.40 | 17.22 | 17.57 | 1,051,986 | -0.18(-1.01%) |
Apr 25, 2014 | 18.36 | 18.40 | 17.42 | 17.75 | 966,426 | -0.72(-3.90%) |
Apr 24, 2014 | 18.94 | 19.16 | 18.33 | 18.47 | 1,487,435 | -0.33(-1.76%) |
Apr 23, 2014 | 18.78 | 19.13 | 18.28 | 18.80 | 1,367,610 | +0.06(+0.32%) |
Apr 22, 2014 | 18.17 | 18.80 | 18.09 | 18.74 | 1,065,663 | +0.66(+3.65%) |
Apr 21, 2014 | 18.01 | 18.27 | 17.88 | 18.08 | 1,042,877 | +0.07(+0.39%) |
Apr 17, 2014 | 18.13 | 18.01 | 18.01 | 18.01 | 701,800 | -0.10(-0.55%) |
Apr 16, 2014 | 18.22 | 18.25 | 17.92 | 18.11 | 697,559 | +0.05(+0.28%) |
Apr 15, 2014 | 17.77 | 18.35 | 17.47 | 18.06 | 1,290,723 | +0.30(+1.69%) |
Apr 14, 2014 | 18.84 | 19.01 | 17.56 | 17.76 | 1,883,908 | -0.97(-5.18%) |
Apr 11, 2014 | 18.62 | 19.06 | 18.45 | 18.73 | 2,170,035 | -0.14(-0.74%) |
Apr 10, 2014 | 19.32 | 19.63 | 18.37 | 18.87 | 2,113,067 | -0.56(-2.88%) |
Apr 09, 2014 | 17.75 | 19.59 | 17.58 | 19.43 | 3,953,948 | +1.68(+9.46%) |
Apr 08, 2014 | 17.30 | 17.87 | 17.17 | 17.75 | 1,195,212 | +0.52(+3.02%) |
Apr 07, 2014 | 17.66 | 17.78 | 17.05 | 17.23 | 2,782,677 | -0.52(-2.93%) |
Apr 04, 2014 | 18.66 | 18.77 | 17.61 | 17.75 | 1,536,964 | -0.78(-4.21%) |
Apr 03, 2014 | 19.02 | 19.17 | 18.32 | 18.53 | 1,785,700 | -0.53(-2.78%) |
Apr 02, 2014 | 19.32 | 19.43 | 18.97 | 19.06 | 917,039 | -0.23(-1.19%) |
Apr 01, 2014 | 19.22 | 19.49 | 19.06 | 19.29 | 1,284,665 | +0.28(+1.47%) |
Mar 31, 2014 | 19.51 | 19.68 | 18.86 | 19.01 | 2,023,534 | -0.51(-2.61%) |
Mar 28, 2014 | 19.50 | 19.96 | 19.09 | 19.52 | 5,430,250 | -1.56(-7.40%) |
Mar 27, 2014 | 21.93 | 21.93 | 21.06 | 21.08 | 1,364,238 | -0.94(-4.27%) |
Mar 26, 2014 | 23.06 | 23.06 | 22.01 | 22.02 | 1,366,025 | -0.88(-3.84%) |
Mar 25, 2014 | 22.99 | 23.24 | 22.73 | 22.90 | 563,819 | +0.00(+0.00%) |
Mar 24, 2014 | 23.03 | 23.23 | 22.52 | 22.90 | 973,347 | -0.04(-0.17%) |
Mar 21, 2014 | 23.91 | 23.95 | 22.84 | 22.94 | 1,146,192 | -1.03(-4.30%) |
Mar 20, 2014 | 24.26 | 24.53 | 23.72 | 23.97 | 398,753 | -0.44(-1.80%) |
Mar 19, 2014 | 24.97 | 25.13 | 24.34 | 24.41 | 596,279 | -0.46(-1.85%) |
Mar 18, 2014 | 24.57 | 25.02 | 24.29 | 24.87 | 731,359 | +0.96(+4.02%) |
Mar 17, 2014 | 23.77 | 24.19 | 23.73 | 23.91 | 446,824 | +0.24(+1.01%) |
Mar 14, 2014 | 23.40 | 23.90 | 22.94 | 23.67 | 580,481 | +0.12(+0.51%) |
Mar 13, 2014 | 23.54 | 24.04 | 22.12 | 23.55 | 2,058,927 | -0.55(-2.28%) |
Mar 12, 2014 | 24.23 | 24.88 | 23.24 | 24.10 | 1,792,080 | -1.47(-5.75%) |
Mar 11, 2014 | 25.70 | 25.99 | 25.45 | 25.57 | 890,102 | +0.03(+0.12%) |
Mar 10, 2014 | 25.56 | 25.91 | 24.81 | 25.54 | 499,982 | -0.22(-0.85%) |
Mar 07, 2014 | 25.89 | 25.98 | 25.21 | 25.76 | 477,359 | +0.06(+0.23%) |
Mar 06, 2014 | 25.26 | 25.84 | 25.10 | 25.70 | 775,660 | +0.46(+1.82%) |
Mar 05, 2014 | 26.50 | 26.66 | 25.08 | 25.24 | 850,659 | -1.23(-4.65%) |
Mar 04, 2014 | 25.86 | 26.55 | 25.86 | 26.47 | 883,399 | +0.88(+3.44%) |