Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.80 | 19.13 | 18.68 | 19.06 | 4,864,601 | +0.24(+1.27%) |
May 29, 2014 | 18.86 | 18.95 | 18.75 | 18.82 | 2,184,080 | -0.04(-0.20%) |
May 28, 2014 | 18.95 | 18.95 | 18.75 | 18.85 | 2,505,330 | -0.05(-0.26%) |
May 27, 2014 | 18.88 | 18.93 | 18.79 | 18.90 | 5,132,308 | +0.03(+0.14%) |
May 23, 2014 | 18.86 | 18.88 | 18.88 | 18.88 | 11,829,143 | +0.02(+0.08%) |
May 22, 2014 | 18.62 | 18.87 | 18.62 | 18.86 | 2,887,068 | +0.20(+1.05%) |
May 21, 2014 | 18.63 | 18.78 | 18.60 | 18.67 | 2,638,686 | +0.01(+0.03%) |
May 20, 2014 | 18.50 | 18.69 | 18.48 | 18.66 | 2,949,570 | +0.09(+0.51%) |
May 19, 2014 | 18.62 | 18.70 | 18.53 | 18.57 | 2,507,473 | -0.08(-0.45%) |
May 16, 2014 | 18.59 | 18.72 | 18.56 | 18.65 | 2,561,205 | +0.04(+0.21%) |
May 15, 2014 | 18.60 | 18.69 | 18.45 | 18.61 | 2,701,837 | -0.08(-0.41%) |
May 14, 2014 | 18.60 | 18.70 | 18.52 | 18.69 | 2,643,688 | +0.09(+0.48%) |
May 13, 2014 | 18.61 | 18.66 | 18.54 | 18.60 | 2,974,769 | -0.05(-0.25%) |
May 12, 2014 | 18.65 | 18.69 | 18.51 | 18.65 | 2,769,879 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.66 | 18.49 | 18.62 | 2,826,069 | -0.08(-0.41%) |
May 08, 2014 | 18.86 | 18.95 | 18.51 | 18.69 | 4,407,903 | -0.26(-1.36%) |
May 07, 2014 | 18.96 | 19.01 | 18.73 | 18.95 | 4,940,222 | +0.14(+0.73%) |
May 06, 2014 | 18.93 | 19.09 | 18.64 | 18.81 | 3,974,750 | -0.17(-0.91%) |
May 05, 2014 | 18.63 | 19.05 | 18.61 | 18.99 | 5,517,061 | +0.29(+1.53%) |
May 02, 2014 | 18.60 | 18.73 | 18.55 | 18.70 | 3,447,589 | +0.10(+0.55%) |
May 01, 2014 | 18.59 | 18.74 | 18.51 | 18.60 | 4,474,791 | -0.03(-0.14%) |
Apr 30, 2014 | 18.62 | 18.67 | 18.55 | 18.63 | 5,540,890 | +0.00(+0.00%) |
Apr 29, 2014 | 18.34 | 18.66 | 18.34 | 18.63 | 6,769,165 | +0.33(+1.78%) |
Apr 28, 2014 | 18.12 | 18.31 | 17.94 | 18.30 | 4,180,374 | +0.23(+1.27%) |
Apr 25, 2014 | 18.22 | 18.32 | 17.89 | 18.07 | 6,844,161 | -0.18(-0.99%) |
Apr 24, 2014 | 18.56 | 18.63 | 18.20 | 18.25 | 4,480,529 | -0.19(-1.05%) |
Apr 23, 2014 | 18.66 | 18.67 | 18.44 | 18.45 | 5,089,738 | -0.19(-1.04%) |
Apr 22, 2014 | 18.63 | 18.70 | 18.51 | 18.64 | 4,280,314 | +0.05(+0.24%) |
Apr 21, 2014 | 18.41 | 18.65 | 18.35 | 18.59 | 3,808,457 | +0.20(+1.08%) |
Apr 17, 2014 | 18.33 | 18.40 | 18.40 | 18.40 | 11,457,371 | -0.03(-0.15%) |
Apr 16, 2014 | 18.30 | 18.56 | 18.27 | 18.42 | 3,149,547 | +0.15(+0.83%) |
Apr 15, 2014 | 18.19 | 18.31 | 18.08 | 18.27 | 3,259,449 | +0.07(+0.39%) |
Apr 14, 2014 | 18.28 | 18.52 | 18.20 | 18.20 | 4,454,281 | +0.00(+0.01%) |
Apr 11, 2014 | 18.04 | 18.29 | 18.02 | 18.20 | 4,884,800 | +0.14(+0.77%) |
Apr 10, 2014 | 18.18 | 18.36 | 17.96 | 18.06 | 3,267,365 | -0.15(-0.84%) |
Apr 09, 2014 | 17.96 | 18.24 | 17.96 | 18.21 | 4,547,797 | +0.30(+1.66%) |
Apr 08, 2014 | 17.62 | 17.97 | 17.62 | 17.92 | 3,970,201 | +0.27(+1.51%) |
Apr 07, 2014 | 17.82 | 17.93 | 17.60 | 17.65 | 4,292,449 | -0.18(-1.02%) |
Apr 04, 2014 | 17.94 | 18.08 | 17.78 | 17.83 | 4,340,825 | +0.01(+0.06%) |
Apr 03, 2014 | 17.81 | 17.93 | 17.71 | 17.82 | 3,432,040 | +0.05(+0.26%) |
Apr 02, 2014 | 17.78 | 17.99 | 17.72 | 17.78 | 6,149,541 | -0.07(-0.38%) |
Apr 01, 2014 | 17.41 | 17.86 | 17.41 | 17.84 | 5,794,609 | +0.35(+2.02%) |
Mar 31, 2014 | 17.43 | 17.52 | 17.36 | 17.49 | 3,225,992 | +0.08(+0.46%) |
Mar 28, 2014 | 17.37 | 17.51 | 17.31 | 17.41 | 3,340,339 | +0.04(+0.22%) |
Mar 27, 2014 | 17.27 | 17.40 | 17.24 | 17.37 | 3,754,735 | +0.09(+0.50%) |
Mar 26, 2014 | 17.29 | 17.37 | 17.24 | 17.29 | 3,431,750 | +0.01(+0.04%) |
Mar 25, 2014 | 17.19 | 17.35 | 17.17 | 17.28 | 3,424,656 | +0.13(+0.77%) |
Mar 24, 2014 | 17.41 | 17.43 | 17.03 | 17.15 | 4,163,341 | -0.22(-1.25%) |
Mar 21, 2014 | 17.43 | 17.48 | 17.26 | 17.36 | 9,182,068 | -0.07(-0.42%) |
Mar 20, 2014 | 17.25 | 17.46 | 17.18 | 17.44 | 4,353,892 | +0.09(+0.49%) |
Mar 19, 2014 | 17.70 | 17.90 | 17.31 | 17.35 | 6,370,115 | +0.00(+0.01%) |
Mar 18, 2014 | 17.25 | 17.47 | 17.21 | 17.35 | 4,033,671 | +0.04(+0.23%) |
Mar 17, 2014 | 17.13 | 17.31 | 17.04 | 17.31 | 4,920,114 | +0.21(+1.22%) |
Mar 14, 2014 | 16.98 | 17.14 | 16.84 | 17.10 | 4,023,991 | +0.24(+1.44%) |
Mar 13, 2014 | 16.88 | 17.00 | 16.79 | 16.86 | 2,772,476 | -0.05(-0.31%) |
Mar 12, 2014 | 16.96 | 16.98 | 16.81 | 16.91 | 3,174,229 | -0.06(-0.34%) |
Mar 11, 2014 | 16.89 | 17.03 | 16.69 | 16.97 | 3,877,530 | +0.03(+0.15%) |
Mar 10, 2014 | 16.86 | 17.02 | 16.82 | 16.94 | 2,820,646 | -0.01(-0.04%) |
Mar 07, 2014 | 16.95 | 17.10 | 16.87 | 16.95 | 3,247,188 | -0.00(-0.02%) |
Mar 06, 2014 | 17.07 | 17.15 | 16.86 | 16.95 | 4,078,993 | -0.13(-0.75%) |
Mar 05, 2014 | 16.97 | 17.19 | 16.91 | 17.08 | 4,129,166 | +0.05(+0.30%) |
Mar 04, 2014 | 17.12 | 17.14 | 16.93 | 17.03 | 3,752,269 | +0.03(+0.18%) |