Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.69 | 18.88 | 18.32 | 18.55 | 161,469 | -0.06(-0.31%) |
May 29, 2014 | 18.72 | 18.80 | 18.56 | 18.60 | 86,407 | +0.02(+0.13%) |
May 28, 2014 | 18.89 | 18.89 | 18.42 | 18.58 | 142,377 | -0.32(-1.71%) |
May 27, 2014 | 18.69 | 19.09 | 18.59 | 18.90 | 74,152 | +0.29(+1.55%) |
May 23, 2014 | 18.38 | 18.61 | 18.61 | 18.61 | 74,546 | +0.15(+0.80%) |
May 22, 2014 | 18.13 | 18.52 | 17.99 | 18.46 | 61,636 | +0.44(+2.44%) |
May 21, 2014 | 17.93 | 18.22 | 17.71 | 18.03 | 139,780 | +0.13(+0.75%) |
May 20, 2014 | 18.13 | 18.13 | 17.71 | 17.89 | 148,584 | -0.34(-1.89%) |
May 19, 2014 | 18.01 | 18.33 | 17.58 | 18.23 | 103,879 | +0.20(+1.11%) |
May 16, 2014 | 18.34 | 18.34 | 17.21 | 18.04 | 155,478 | -0.34(-1.86%) |
May 15, 2014 | 18.64 | 18.64 | 18.16 | 18.38 | 151,350 | -0.39(-2.05%) |
May 14, 2014 | 19.62 | 19.62 | 18.65 | 18.76 | 112,785 | -0.87(-4.42%) |
May 13, 2014 | 19.83 | 19.90 | 19.52 | 19.63 | 88,558 | -0.30(-1.52%) |
May 12, 2014 | 19.27 | 19.99 | 19.05 | 19.93 | 100,885 | +0.69(+3.60%) |
May 09, 2014 | 18.71 | 19.24 | 18.67 | 19.24 | 135,122 | +0.36(+1.89%) |
May 08, 2014 | 18.90 | 19.38 | 18.79 | 18.88 | 83,477 | -0.11(-0.58%) |
May 07, 2014 | 19.05 | 19.19 | 18.76 | 18.99 | 139,751 | -0.09(-0.48%) |
May 06, 2014 | 19.27 | 19.33 | 19.05 | 19.08 | 114,214 | -0.32(-1.64%) |
May 05, 2014 | 19.66 | 19.66 | 19.17 | 19.40 | 130,996 | -0.33(-1.66%) |
May 02, 2014 | 19.70 | 19.87 | 19.33 | 19.73 | 238,844 | +0.12(+0.59%) |
May 01, 2014 | 19.54 | 19.75 | 18.69 | 19.61 | 406,895 | -0.92(-4.50%) |
Apr 30, 2014 | 21.70 | 21.70 | 19.86 | 20.54 | 125,230 | +0.48(+2.40%) |
Apr 29, 2014 | 20.21 | 20.29 | 20.00 | 20.06 | 72,071 | +0.03(+0.17%) |
Apr 28, 2014 | 20.16 | 20.41 | 19.54 | 20.02 | 146,736 | -0.01(-0.05%) |
Apr 25, 2014 | 20.13 | 20.16 | 19.84 | 20.03 | 98,335 | -0.24(-1.16%) |
Apr 24, 2014 | 20.24 | 20.39 | 20.06 | 20.27 | 67,363 | +0.16(+0.81%) |
Apr 23, 2014 | 20.11 | 20.50 | 20.07 | 20.11 | 207,947 | -0.07(-0.36%) |
Apr 22, 2014 | 20.08 | 20.23 | 20.07 | 20.18 | 59,012 | +0.18(+0.89%) |
Apr 21, 2014 | 19.98 | 20.03 | 19.63 | 20.00 | 46,914 | -0.01(-0.05%) |
Apr 17, 2014 | 19.75 | 20.01 | 20.01 | 20.01 | 59,180 | +0.18(+0.92%) |
Apr 16, 2014 | 19.98 | 19.98 | 18.79 | 19.83 | 32,426 | +0.05(+0.27%) |
Apr 15, 2014 | 19.87 | 20.02 | 19.41 | 19.77 | 73,495 | +0.06(+0.29%) |
Apr 14, 2014 | 20.00 | 20.16 | 19.61 | 19.72 | 104,936 | -0.04(-0.22%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.72 | 19.76 | 120,439 | -0.32(-1.61%) |
Apr 10, 2014 | 20.87 | 20.87 | 19.93 | 20.08 | 102,540 | -0.79(-3.76%) |
Apr 09, 2014 | 20.78 | 20.96 | 20.52 | 20.87 | 55,706 | +0.16(+0.79%) |
Apr 08, 2014 | 20.63 | 20.92 | 20.42 | 20.70 | 73,460 | +0.16(+0.77%) |
Apr 07, 2014 | 20.91 | 20.91 | 20.43 | 20.54 | 87,875 | -0.39(-1.86%) |
Apr 04, 2014 | 21.18 | 21.18 | 20.55 | 20.93 | 160,111 | -0.05(-0.25%) |
Apr 03, 2014 | 21.05 | 21.18 | 20.89 | 20.99 | 77,364 | -0.11(-0.52%) |
Apr 02, 2014 | 21.24 | 21.24 | 20.95 | 21.10 | 46,833 | -0.04(-0.21%) |
Apr 01, 2014 | 21.10 | 21.26 | 20.69 | 21.14 | 160,873 | -0.00(-0.02%) |
Mar 31, 2014 | 20.65 | 21.31 | 20.62 | 21.15 | 123,844 | +0.59(+2.88%) |
Mar 28, 2014 | 20.58 | 20.86 | 20.47 | 20.55 | 92,165 | -0.07(-0.35%) |
Mar 27, 2014 | 20.91 | 20.91 | 20.36 | 20.63 | 67,893 | -0.20(-0.97%) |
Mar 26, 2014 | 21.28 | 21.30 | 20.71 | 20.83 | 129,804 | -0.29(-1.37%) |
Mar 25, 2014 | 21.31 | 21.31 | 21.04 | 21.12 | 108,495 | -0.01(-0.07%) |
Mar 24, 2014 | 21.09 | 21.25 | 20.86 | 21.13 | 101,086 | +0.14(+0.67%) |
Mar 21, 2014 | 21.09 | 21.15 | 20.69 | 20.99 | 131,887 | -0.04(-0.21%) |
Mar 20, 2014 | 20.94 | 21.11 | 19.91 | 21.04 | 57,664 | +0.01(+0.05%) |
Mar 19, 2014 | 21.25 | 21.25 | 20.83 | 21.03 | 49,503 | -0.17(-0.80%) |
Mar 18, 2014 | 21.08 | 21.25 | 20.92 | 21.19 | 81,162 | +0.18(+0.87%) |
Mar 17, 2014 | 20.69 | 21.15 | 20.63 | 21.01 | 77,823 | +0.40(+1.96%) |
Mar 14, 2014 | 20.36 | 20.79 | 20.36 | 20.61 | 99,375 | +0.15(+0.75%) |
Mar 13, 2014 | 20.80 | 20.80 | 20.20 | 20.45 | 49,867 | -0.23(-1.12%) |
Mar 12, 2014 | 20.38 | 20.72 | 20.12 | 20.68 | 60,976 | +0.29(+1.42%) |
Mar 11, 2014 | 20.81 | 20.85 | 20.20 | 20.39 | 72,064 | -0.47(-2.23%) |
Mar 10, 2014 | 20.76 | 20.88 | 20.45 | 20.86 | 72,269 | +0.11(+0.55%) |
Mar 07, 2014 | 21.02 | 21.12 | 20.65 | 20.75 | 51,345 | -0.10(-0.50%) |
Mar 06, 2014 | 20.83 | 20.88 | 20.68 | 20.85 | 39,344 | +0.07(+0.32%) |
Mar 05, 2014 | 20.71 | 20.86 | 20.54 | 20.78 | 75,083 | -0.01(-0.07%) |
Mar 04, 2014 | 20.93 | 21.28 | 20.77 | 20.80 | 218,846 | +0.18(+0.87%) |