Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.04 | 20.13 | 19.89 | 20.05 | 1,546,348 | +0.00(+0.00%) |
May 29, 2014 | 20.28 | 20.31 | 19.99 | 20.05 | 1,004,896 | -0.11(-0.55%) |
May 28, 2014 | 20.13 | 20.18 | 19.73 | 20.16 | 1,196,637 | -0.02(-0.10%) |
May 27, 2014 | 20.20 | 20.27 | 19.98 | 20.18 | 1,147,915 | -0.03(-0.13%) |
May 23, 2014 | 19.96 | 20.21 | 20.21 | 20.21 | 2,720,824 | +0.28(+1.40%) |
May 22, 2014 | 19.73 | 19.95 | 19.65 | 19.93 | 613,516 | +0.21(+1.05%) |
May 21, 2014 | 19.58 | 19.73 | 19.55 | 19.73 | 657,679 | +0.14(+0.73%) |
May 20, 2014 | 19.41 | 19.65 | 19.41 | 19.58 | 658,191 | +0.16(+0.80%) |
May 19, 2014 | 19.65 | 19.73 | 19.39 | 19.43 | 992,474 | -0.16(-0.79%) |
May 16, 2014 | 19.54 | 19.76 | 19.34 | 19.58 | 795,245 | +0.06(+0.30%) |
May 15, 2014 | 19.55 | 19.62 | 19.35 | 19.52 | 1,007,300 | +0.09(+0.47%) |
May 14, 2014 | 19.22 | 19.47 | 19.13 | 19.43 | 774,301 | +0.25(+1.28%) |
May 13, 2014 | 19.16 | 19.25 | 19.08 | 19.19 | 625,760 | +0.03(+0.17%) |
May 12, 2014 | 19.16 | 19.29 | 19.08 | 19.16 | 976,275 | +0.04(+0.20%) |
May 09, 2014 | 19.21 | 19.32 | 19.08 | 19.12 | 1,556,895 | -0.08(-0.40%) |
May 08, 2014 | 19.34 | 19.43 | 19.06 | 19.19 | 1,954,087 | -0.19(-1.00%) |
May 07, 2014 | 19.26 | 19.52 | 19.22 | 19.39 | 908,686 | +0.14(+0.71%) |
May 06, 2014 | 19.50 | 19.73 | 19.17 | 19.25 | 1,647,701 | -0.28(-1.45%) |
May 05, 2014 | 19.48 | 19.67 | 19.45 | 19.54 | 1,456,858 | -0.08(-0.42%) |
May 02, 2014 | 19.32 | 19.63 | 19.24 | 19.62 | 1,486,347 | +0.26(+1.35%) |
May 01, 2014 | 19.03 | 19.47 | 18.89 | 19.36 | 1,478,838 | +0.32(+1.67%) |
Apr 30, 2014 | 18.78 | 19.14 | 18.59 | 19.04 | 1,790,957 | +0.18(+0.94%) |
Apr 29, 2014 | 18.56 | 18.96 | 18.46 | 18.86 | 1,387,865 | +0.34(+1.85%) |
Apr 28, 2014 | 18.14 | 18.54 | 18.14 | 18.52 | 1,007,224 | +0.40(+2.21%) |
Apr 25, 2014 | 18.25 | 18.32 | 18.05 | 18.12 | 1,120,348 | -0.21(-1.14%) |
Apr 24, 2014 | 18.39 | 18.48 | 18.23 | 18.33 | 822,537 | -0.05(-0.28%) |
Apr 23, 2014 | 18.52 | 18.57 | 18.34 | 18.38 | 1,150,514 | -0.18(-0.99%) |
Apr 22, 2014 | 18.52 | 18.70 | 18.49 | 18.56 | 834,247 | +0.06(+0.31%) |
Apr 21, 2014 | 18.49 | 18.57 | 18.35 | 18.51 | 834,959 | +0.11(+0.62%) |
Apr 17, 2014 | 18.27 | 18.39 | 18.39 | 18.39 | 625,650 | +0.10(+0.56%) |
Apr 16, 2014 | 18.36 | 18.58 | 18.28 | 18.29 | 709,172 | -0.01(-0.07%) |
Apr 15, 2014 | 18.46 | 18.55 | 18.28 | 18.30 | 767,004 | -0.17(-0.93%) |
Apr 14, 2014 | 18.40 | 18.78 | 18.37 | 18.47 | 1,179,281 | +0.06(+0.34%) |
Apr 11, 2014 | 18.07 | 18.42 | 17.95 | 18.41 | 1,640,278 | +0.38(+2.11%) |
Apr 10, 2014 | 18.07 | 18.28 | 18.02 | 18.03 | 1,021,228 | -0.09(-0.49%) |
Apr 09, 2014 | 18.27 | 18.45 | 18.05 | 18.12 | 1,006,822 | -0.17(-0.90%) |
Apr 08, 2014 | 18.16 | 18.37 | 18.10 | 18.28 | 835,017 | +0.09(+0.49%) |
Apr 07, 2014 | 18.33 | 18.41 | 18.06 | 18.19 | 1,257,659 | -0.11(-0.59%) |
Apr 04, 2014 | 18.18 | 18.58 | 16.52 | 18.30 | 2,201,721 | +0.22(+1.23%) |
Apr 03, 2014 | 17.80 | 18.28 | 17.79 | 18.08 | 2,563,656 | +0.45(+2.56%) |
Apr 02, 2014 | 17.58 | 17.83 | 17.55 | 17.63 | 1,225,051 | -0.01(-0.04%) |
Apr 01, 2014 | 17.47 | 17.67 | 17.28 | 17.64 | 1,759,341 | +0.22(+1.24%) |
Mar 31, 2014 | 17.41 | 17.48 | 17.29 | 17.42 | 1,017,820 | -0.01(-0.07%) |
Mar 28, 2014 | 17.15 | 17.50 | 17.09 | 17.43 | 883,370 | +0.34(+1.97%) |
Mar 27, 2014 | 17.03 | 17.15 | 16.90 | 17.09 | 1,673,147 | +0.06(+0.34%) |
Mar 26, 2014 | 16.97 | 17.11 | 16.96 | 17.04 | 947,544 | +0.06(+0.37%) |
Mar 25, 2014 | 17.16 | 17.16 | 16.96 | 16.97 | 1,029,288 | -0.16(-0.93%) |
Mar 24, 2014 | 16.97 | 17.16 | 16.85 | 17.13 | 1,144,549 | +0.17(+1.01%) |
Mar 21, 2014 | 17.16 | 17.16 | 16.90 | 16.96 | 2,729,037 | -0.17(-1.00%) |
Mar 20, 2014 | 16.88 | 17.15 | 16.81 | 17.13 | 1,261,556 | +0.04(+0.22%) |
Mar 19, 2014 | 17.32 | 17.32 | 17.00 | 17.09 | 1,136,582 | -0.25(-1.47%) |
Mar 18, 2014 | 17.16 | 17.40 | 17.16 | 17.35 | 869,683 | +0.27(+1.60%) |
Mar 17, 2014 | 17.06 | 17.22 | 16.92 | 17.08 | 1,592,402 | -0.02(-0.11%) |
Mar 14, 2014 | 17.16 | 17.43 | 17.03 | 17.09 | 818,238 | -0.07(-0.41%) |
Mar 13, 2014 | 17.34 | 17.39 | 17.04 | 17.16 | 794,641 | -0.12(-0.70%) |
Mar 12, 2014 | 17.13 | 17.34 | 17.06 | 17.29 | 678,895 | +0.03(+0.15%) |
Mar 11, 2014 | 17.19 | 17.26 | 17.05 | 17.26 | 996,563 | +0.04(+0.26%) |
Mar 10, 2014 | 17.48 | 17.51 | 17.21 | 17.22 | 748,307 | -0.31(-1.78%) |
Mar 07, 2014 | 17.51 | 17.62 | 17.42 | 17.53 | 836,995 | -0.07(-0.40%) |
Mar 06, 2014 | 17.61 | 17.78 | 17.47 | 17.60 | 1,078,103 | -0.02(-0.11%) |
Mar 05, 2014 | 17.48 | 17.72 | 17.41 | 17.62 | 994,250 | +0.15(+0.84%) |
Mar 04, 2014 | 17.55 | 17.70 | 17.41 | 17.47 | 1,153,594 | -0.06(-0.33%) |