Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.46 | 18.55 | 18.10 | 18.19 | 33,398 | -0.19(-1.04%) |
May 29, 2014 | 18.56 | 18.64 | 18.34 | 18.38 | 23,472 | -0.17(-0.94%) |
May 28, 2014 | 18.72 | 18.75 | 18.50 | 18.56 | 79,050 | -0.24(-1.27%) |
May 27, 2014 | 18.51 | 18.91 | 18.40 | 18.80 | 40,228 | +0.41(+2.20%) |
May 23, 2014 | 18.28 | 18.39 | 18.39 | 18.39 | 45,675 | +0.12(+0.65%) |
May 22, 2014 | 18.02 | 18.29 | 18.00 | 18.27 | 23,957 | +0.21(+1.14%) |
May 21, 2014 | 18.18 | 18.31 | 17.90 | 18.06 | 69,870 | -0.02(-0.09%) |
May 20, 2014 | 18.48 | 18.48 | 17.97 | 18.08 | 66,733 | -0.48(-2.61%) |
May 19, 2014 | 18.32 | 18.68 | 18.32 | 18.57 | 32,953 | +0.14(+0.73%) |
May 16, 2014 | 18.16 | 18.44 | 18.10 | 18.43 | 74,510 | +0.24(+1.31%) |
May 15, 2014 | 18.08 | 18.22 | 18.02 | 18.19 | 79,122 | +0.03(+0.18%) |
May 14, 2014 | 18.65 | 18.65 | 18.06 | 18.16 | 65,555 | -0.48(-2.56%) |
May 13, 2014 | 18.85 | 18.96 | 18.55 | 18.64 | 40,572 | -0.29(-1.51%) |
May 12, 2014 | 18.78 | 19.16 | 18.59 | 18.92 | 84,189 | +0.20(+1.06%) |
May 09, 2014 | 18.34 | 18.80 | 18.34 | 18.72 | 45,875 | +0.31(+1.68%) |
May 08, 2014 | 18.66 | 18.79 | 18.36 | 18.41 | 81,565 | -0.19(-1.03%) |
May 07, 2014 | 18.49 | 18.67 | 18.28 | 18.60 | 45,083 | +0.00(+0.00%) |
May 06, 2014 | 18.95 | 19.21 | 18.51 | 18.60 | 128,385 | -0.37(-1.97%) |
May 05, 2014 | 18.96 | 19.09 | 18.57 | 18.98 | 56,303 | -0.20(-1.04%) |
May 02, 2014 | 19.06 | 19.26 | 19.02 | 19.18 | 55,987 | +0.07(+0.37%) |
May 01, 2014 | 19.27 | 19.27 | 18.91 | 19.11 | 96,267 | -0.17(-0.87%) |
Apr 30, 2014 | 19.05 | 19.39 | 19.04 | 19.27 | 75,320 | +0.28(+1.46%) |
Apr 29, 2014 | 19.32 | 19.32 | 18.76 | 18.99 | 62,429 | -0.15(-0.79%) |
Apr 28, 2014 | 19.22 | 19.43 | 19.01 | 19.15 | 83,302 | -0.01(-0.04%) |
Apr 25, 2014 | 19.26 | 19.55 | 19.13 | 19.15 | 44,826 | -0.19(-0.99%) |
Apr 24, 2014 | 19.23 | 19.38 | 19.13 | 19.34 | 82,670 | -0.01(-0.04%) |
Apr 23, 2014 | 19.38 | 19.46 | 19.15 | 19.35 | 41,091 | -0.03(-0.16%) |
Apr 22, 2014 | 19.38 | 19.61 | 19.04 | 19.38 | 37,251 | +0.03(+0.16%) |
Apr 21, 2014 | 19.47 | 19.55 | 19.26 | 19.35 | 22,450 | -0.06(-0.29%) |
Apr 17, 2014 | 19.23 | 19.41 | 19.41 | 19.41 | 23,026 | +0.13(+0.66%) |
Apr 16, 2014 | 19.33 | 19.33 | 19.07 | 19.28 | 66,860 | +0.10(+0.54%) |
Apr 15, 2014 | 19.22 | 19.27 | 18.87 | 19.18 | 50,262 | +0.03(+0.17%) |
Apr 14, 2014 | 19.31 | 19.31 | 18.91 | 19.15 | 110,171 | -0.02(-0.12%) |
Apr 11, 2014 | 19.32 | 19.66 | 19.09 | 19.17 | 47,482 | -0.35(-1.79%) |
Apr 10, 2014 | 19.96 | 19.96 | 19.28 | 19.52 | 111,847 | -0.49(-2.46%) |
Apr 09, 2014 | 19.99 | 20.10 | 19.87 | 20.01 | 192,426 | +0.13(+0.64%) |
Apr 08, 2014 | 20.02 | 20.29 | 19.87 | 19.88 | 102,289 | -0.02(-0.08%) |
Apr 07, 2014 | 19.99 | 20.05 | 19.59 | 19.90 | 41,115 | -0.14(-0.71%) |
Apr 04, 2014 | 20.86 | 20.86 | 19.96 | 20.04 | 53,048 | -0.70(-3.37%) |
Apr 03, 2014 | 20.74 | 20.96 | 20.67 | 20.74 | 33,652 | -0.02(-0.08%) |
Apr 02, 2014 | 20.78 | 20.82 | 20.54 | 20.76 | 99,852 | +0.02(+0.08%) |
Apr 01, 2014 | 20.58 | 20.89 | 20.50 | 20.74 | 134,533 | +0.14(+0.66%) |
Mar 31, 2014 | 20.54 | 20.85 | 20.54 | 20.61 | 83,660 | +0.11(+0.54%) |
Mar 28, 2014 | 20.42 | 20.78 | 20.36 | 20.50 | 52,271 | +0.08(+0.39%) |
Mar 27, 2014 | 20.59 | 20.63 | 20.25 | 20.42 | 84,150 | -0.22(-1.08%) |
Mar 26, 2014 | 21.06 | 21.06 | 20.57 | 20.64 | 82,128 | -0.24(-1.14%) |
Mar 25, 2014 | 20.66 | 20.93 | 20.64 | 20.88 | 93,101 | +0.27(+1.31%) |
Mar 24, 2014 | 20.49 | 20.67 | 20.40 | 20.61 | 70,884 | +0.12(+0.58%) |
Mar 21, 2014 | 20.54 | 20.72 | 20.19 | 20.49 | 178,422 | -0.02(-0.12%) |
Mar 20, 2014 | 20.42 | 20.67 | 20.35 | 20.51 | 45,590 | +0.13(+0.62%) |
Mar 19, 2014 | 20.33 | 20.49 | 20.27 | 20.38 | 44,409 | +0.06(+0.27%) |
Mar 18, 2014 | 19.92 | 20.36 | 19.83 | 20.33 | 51,156 | +0.45(+2.28%) |
Mar 17, 2014 | 19.77 | 19.95 | 19.66 | 19.88 | 62,458 | +0.20(+1.01%) |
Mar 14, 2014 | 19.58 | 19.78 | 19.56 | 19.68 | 49,876 | +0.06(+0.28%) |
Mar 13, 2014 | 19.63 | 19.80 | 19.53 | 19.62 | 128,070 | +0.00(+0.00%) |
Mar 12, 2014 | 19.58 | 19.86 | 19.39 | 19.62 | 47,816 | -0.04(-0.20%) |
Mar 11, 2014 | 19.99 | 20.03 | 19.59 | 19.66 | 43,635 | -0.32(-1.62%) |
Mar 10, 2014 | 19.98 | 20.07 | 19.85 | 19.99 | 32,247 | -0.03(-0.16%) |
Mar 07, 2014 | 20.16 | 20.16 | 19.94 | 20.02 | 127,599 | +0.02(+0.12%) |
Mar 06, 2014 | 20.00 | 20.14 | 19.82 | 19.99 | 82,132 | +0.10(+0.52%) |
Mar 05, 2014 | 19.91 | 20.01 | 19.68 | 19.89 | 57,062 | -0.09(-0.48%) |
Mar 04, 2014 | 20.01 | 20.24 | 19.83 | 19.99 | 304,775 | +0.23(+1.16%) |