Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.35 | 18.61 | 18.28 | 18.45 | 430,026 | +0.10(+0.54%) |
May 29, 2014 | 18.31 | 18.41 | 18.16 | 18.35 | 371,297 | +0.04(+0.19%) |
May 28, 2014 | 18.38 | 18.47 | 18.25 | 18.32 | 236,634 | -0.13(-0.73%) |
May 27, 2014 | 18.19 | 18.66 | 18.19 | 18.45 | 525,836 | +0.36(+1.99%) |
May 23, 2014 | 17.98 | 18.09 | 18.09 | 18.09 | 318,432 | +0.11(+0.63%) |
May 22, 2014 | 17.67 | 18.11 | 17.64 | 17.98 | 341,563 | +0.30(+1.72%) |
May 21, 2014 | 17.51 | 17.85 | 17.51 | 17.68 | 361,696 | +0.18(+1.01%) |
May 20, 2014 | 17.46 | 17.63 | 17.38 | 17.50 | 350,422 | +0.00(+0.00%) |
May 19, 2014 | 17.21 | 17.72 | 17.21 | 17.50 | 437,589 | +0.23(+1.31%) |
May 16, 2014 | 17.49 | 17.54 | 17.20 | 17.27 | 550,783 | -0.13(-0.73%) |
May 15, 2014 | 17.37 | 17.63 | 17.14 | 17.40 | 544,620 | -0.07(-0.40%) |
May 14, 2014 | 17.77 | 17.84 | 17.47 | 17.47 | 311,207 | -0.32(-1.82%) |
May 13, 2014 | 17.61 | 18.01 | 17.58 | 17.80 | 425,693 | +0.16(+0.92%) |
May 12, 2014 | 17.08 | 17.81 | 17.08 | 17.63 | 1,217,673 | +0.65(+3.82%) |
May 09, 2014 | 17.36 | 17.47 | 16.79 | 16.98 | 4,822,008 | -0.44(-2.51%) |
May 08, 2014 | 17.68 | 17.99 | 17.34 | 17.42 | 472,543 | -0.26(-1.48%) |
May 07, 2014 | 17.63 | 17.73 | 17.28 | 17.68 | 482,196 | +0.05(+0.28%) |
May 06, 2014 | 18.18 | 18.33 | 17.63 | 17.63 | 431,053 | -0.64(-3.51%) |
May 05, 2014 | 18.04 | 18.47 | 18.01 | 18.28 | 390,790 | +0.05(+0.27%) |
May 02, 2014 | 17.87 | 18.28 | 17.79 | 18.23 | 527,057 | +0.43(+2.42%) |
May 01, 2014 | 17.65 | 18.17 | 17.45 | 17.80 | 699,280 | +0.15(+0.84%) |
Apr 30, 2014 | 17.63 | 17.81 | 17.56 | 17.65 | 538,569 | -0.05(-0.28%) |
Apr 29, 2014 | 18.06 | 18.19 | 17.65 | 17.70 | 337,036 | -0.34(-1.88%) |
Apr 28, 2014 | 18.54 | 18.67 | 17.84 | 18.04 | 382,211 | -0.50(-2.70%) |
Apr 25, 2014 | 18.78 | 18.85 | 18.27 | 18.54 | 316,425 | -0.29(-1.54%) |
Apr 24, 2014 | 19.24 | 19.28 | 18.80 | 18.83 | 356,850 | -0.15(-0.78%) |
Apr 23, 2014 | 18.24 | 19.18 | 18.24 | 18.97 | 682,074 | -0.02(-0.11%) |
Apr 22, 2014 | 18.97 | 19.10 | 18.87 | 18.99 | 635,306 | +0.11(+0.56%) |
Apr 21, 2014 | 18.95 | 19.20 | 18.87 | 18.89 | 229,542 | -0.07(-0.37%) |
Apr 17, 2014 | 18.82 | 18.96 | 18.96 | 18.96 | 255,625 | +0.04(+0.22%) |
Apr 16, 2014 | 18.66 | 18.95 | 18.41 | 18.92 | 502,203 | +0.39(+2.09%) |
Apr 15, 2014 | 19.22 | 19.22 | 18.41 | 18.53 | 675,219 | -0.57(-2.99%) |
Apr 14, 2014 | 19.05 | 19.25 | 18.92 | 19.10 | 175,174 | +0.27(+1.42%) |
Apr 11, 2014 | 18.88 | 19.02 | 18.69 | 18.83 | 243,292 | -0.23(-1.18%) |
Apr 10, 2014 | 19.76 | 19.92 | 19.02 | 19.06 | 372,855 | -0.73(-3.71%) |
Apr 09, 2014 | 19.68 | 19.99 | 19.49 | 19.79 | 366,443 | +0.18(+0.90%) |
Apr 08, 2014 | 19.33 | 19.70 | 19.16 | 19.62 | 177,614 | +0.27(+1.39%) |
Apr 07, 2014 | 19.38 | 19.50 | 19.11 | 19.35 | 528,256 | -0.08(-0.44%) |
Apr 04, 2014 | 20.21 | 20.35 | 19.42 | 19.43 | 715,750 | -0.66(-3.27%) |
Apr 03, 2014 | 20.19 | 20.29 | 19.84 | 20.09 | 365,083 | -0.06(-0.28%) |
Apr 02, 2014 | 20.08 | 20.28 | 20.01 | 20.14 | 394,451 | +0.04(+0.21%) |
Apr 01, 2014 | 20.31 | 20.44 | 19.98 | 20.10 | 506,903 | -0.10(-0.49%) |
Mar 31, 2014 | 19.93 | 20.24 | 19.86 | 20.20 | 344,297 | +0.44(+2.21%) |
Mar 28, 2014 | 19.76 | 20.19 | 19.69 | 19.76 | 291,537 | +0.01(+0.04%) |
Mar 27, 2014 | 20.09 | 20.16 | 19.62 | 19.76 | 277,393 | -0.30(-1.51%) |
Mar 26, 2014 | 20.17 | 20.21 | 19.97 | 20.06 | 468,673 | -0.04(-0.21%) |
Mar 25, 2014 | 20.00 | 20.15 | 19.66 | 20.10 | 392,109 | +0.28(+1.39%) |
Mar 24, 2014 | 20.07 | 20.14 | 19.66 | 19.83 | 287,268 | -0.28(-1.40%) |
Mar 21, 2014 | 20.19 | 20.28 | 20.00 | 20.11 | 1,253,732 | +0.06(+0.28%) |
Mar 20, 2014 | 20.06 | 20.19 | 19.90 | 20.05 | 338,589 | -0.04(-0.18%) |
Mar 19, 2014 | 20.18 | 20.29 | 20.00 | 20.09 | 352,516 | -0.12(-0.59%) |
Mar 18, 2014 | 20.06 | 20.28 | 19.96 | 20.21 | 444,632 | +0.04(+0.17%) |
Mar 17, 2014 | 20.24 | 20.28 | 19.96 | 20.17 | 459,422 | +0.03(+0.14%) |
Mar 14, 2014 | 19.94 | 20.18 | 19.76 | 20.14 | 279,292 | +0.18(+0.92%) |
Mar 13, 2014 | 20.49 | 20.52 | 19.81 | 19.96 | 541,064 | -0.31(-1.53%) |
Mar 12, 2014 | 20.00 | 20.44 | 20.00 | 20.27 | 476,726 | +0.08(+0.42%) |
Mar 11, 2014 | 20.43 | 20.43 | 19.59 | 20.19 | 702,732 | -0.23(-1.11%) |
Mar 10, 2014 | 20.45 | 20.50 | 20.11 | 20.41 | 305,138 | -0.06(-0.28%) |
Mar 07, 2014 | 20.28 | 20.53 | 20.15 | 20.47 | 409,628 | +0.24(+1.19%) |
Mar 06, 2014 | 20.28 | 20.38 | 20.02 | 20.23 | 504,133 | +0.01(+0.07%) |
Mar 05, 2014 | 20.15 | 20.28 | 19.93 | 20.21 | 459,366 | +0.07(+0.35%) |
Mar 04, 2014 | 20.10 | 20.24 | 19.41 | 20.14 | 1,863,071 | -0.31(-1.52%) |