Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.55 | 19.77 | 18.90 | 18.97 | 433,678 | -0.57(-2.92%) |
May 29, 2014 | 19.92 | 19.97 | 19.38 | 19.54 | 316,749 | -0.31(-1.56%) |
May 28, 2014 | 19.88 | 20.30 | 19.64 | 19.85 | 751,785 | +0.21(+1.07%) |
May 27, 2014 | 19.56 | 19.76 | 19.43 | 19.64 | 466,449 | +0.14(+0.72%) |
May 23, 2014 | 19.45 | 19.50 | 19.50 | 19.50 | 264,700 | +0.08(+0.41%) |
May 22, 2014 | 19.50 | 19.81 | 19.26 | 19.42 | 317,853 | -0.08(-0.41%) |
May 21, 2014 | 18.95 | 19.54 | 18.83 | 19.50 | 1,386,804 | +0.56(+2.96%) |
May 20, 2014 | 18.91 | 19.11 | 18.70 | 18.94 | 498,826 | +0.07(+0.37%) |
May 19, 2014 | 18.52 | 18.96 | 18.52 | 18.87 | 489,361 | +0.35(+1.89%) |
May 16, 2014 | 18.36 | 18.55 | 18.15 | 18.52 | 440,098 | +0.12(+0.65%) |
May 15, 2014 | 18.51 | 18.54 | 18.15 | 18.40 | 479,222 | -0.12(-0.65%) |
May 14, 2014 | 18.77 | 18.92 | 18.50 | 18.52 | 658,647 | -0.24(-1.28%) |
May 13, 2014 | 18.51 | 18.91 | 18.44 | 18.76 | 739,911 | +0.17(+0.91%) |
May 12, 2014 | 17.96 | 18.67 | 17.92 | 18.59 | 709,112 | +0.67(+3.74%) |
May 09, 2014 | 17.81 | 18.18 | 17.62 | 17.92 | 883,671 | +0.04(+0.22%) |
May 08, 2014 | 17.07 | 17.99 | 17.07 | 17.88 | 867,168 | +0.81(+4.75%) |
May 07, 2014 | 17.45 | 17.45 | 17.00 | 17.07 | 1,443,338 | -0.28(-1.61%) |
May 06, 2014 | 17.16 | 17.74 | 17.16 | 17.35 | 962,606 | +0.11(+0.61%) |
May 05, 2014 | 17.33 | 17.62 | 17.22 | 17.25 | 1,550,022 | -0.27(-1.51%) |
May 02, 2014 | 17.52 | 17.77 | 16.65 | 17.51 | 3,469,640 | -1.92(-9.88%) |
May 01, 2014 | 19.33 | 19.45 | 19.03 | 19.43 | 662,022 | +0.18(+0.94%) |
Apr 30, 2014 | 18.96 | 19.28 | 18.89 | 19.25 | 894,474 | +0.31(+1.64%) |
Apr 29, 2014 | 18.47 | 18.98 | 18.40 | 18.94 | 722,710 | +0.55(+2.99%) |
Apr 28, 2014 | 18.62 | 18.88 | 18.30 | 18.39 | 672,388 | -0.13(-0.70%) |
Apr 25, 2014 | 19.00 | 19.10 | 18.50 | 18.52 | 836,751 | -0.56(-2.94%) |
Apr 24, 2014 | 19.28 | 19.34 | 18.73 | 19.08 | 514,597 | -0.03(-0.16%) |
Apr 23, 2014 | 19.33 | 19.49 | 19.02 | 19.11 | 330,236 | -0.30(-1.55%) |
Apr 22, 2014 | 19.30 | 19.60 | 19.18 | 19.41 | 343,827 | +0.16(+0.83%) |
Apr 21, 2014 | 19.29 | 19.49 | 19.06 | 19.25 | 486,030 | +0.06(+0.31%) |
Apr 17, 2014 | 19.15 | 19.19 | 19.19 | 19.19 | 366,600 | -0.05(-0.26%) |
Apr 16, 2014 | 19.00 | 19.26 | 18.90 | 19.24 | 253,610 | +0.31(+1.64%) |
Apr 15, 2014 | 19.03 | 19.11 | 18.51 | 18.93 | 312,773 | -0.04(-0.21%) |
Apr 14, 2014 | 19.14 | 19.37 | 18.75 | 18.97 | 405,197 | +0.01(+0.05%) |
Apr 11, 2014 | 19.18 | 19.43 | 18.84 | 18.96 | 499,508 | -0.31(-1.61%) |
Apr 10, 2014 | 19.36 | 19.50 | 19.11 | 19.27 | 730,835 | -0.12(-0.62%) |
Apr 09, 2014 | 18.83 | 19.41 | 18.78 | 19.39 | 826,440 | +0.62(+3.30%) |
Apr 08, 2014 | 18.47 | 18.96 | 18.47 | 18.77 | 398,246 | +0.30(+1.62%) |
Apr 07, 2014 | 18.32 | 18.72 | 18.06 | 18.47 | 796,172 | +0.15(+0.82%) |
Apr 04, 2014 | 18.92 | 18.95 | 18.18 | 18.32 | 860,063 | -0.46(-2.45%) |
Apr 03, 2014 | 19.03 | 19.12 | 18.48 | 18.78 | 687,312 | -0.21(-1.11%) |
Apr 02, 2014 | 19.34 | 19.52 | 18.86 | 18.99 | 809,327 | -0.30(-1.56%) |
Apr 01, 2014 | 19.73 | 19.90 | 19.16 | 19.29 | 767,700 | -0.40(-2.03%) |
Mar 31, 2014 | 19.25 | 19.77 | 19.09 | 19.69 | 790,989 | +0.58(+3.04%) |
Mar 28, 2014 | 19.14 | 19.44 | 18.85 | 19.11 | 545,045 | -0.02(-0.10%) |
Mar 27, 2014 | 19.17 | 19.32 | 18.71 | 19.13 | 411,731 | +0.02(+0.08%) |
Mar 26, 2014 | 19.57 | 19.70 | 19.10 | 19.11 | 469,066 | -0.35(-1.77%) |
Mar 25, 2014 | 19.46 | 19.62 | 19.25 | 19.46 | 632,146 | +0.05(+0.26%) |
Mar 24, 2014 | 19.60 | 19.81 | 19.04 | 19.41 | 555,871 | -0.13(-0.67%) |
Mar 21, 2014 | 19.65 | 19.88 | 19.38 | 19.54 | 827,575 | +0.00(+0.00%) |
Mar 20, 2014 | 19.64 | 19.82 | 19.24 | 19.54 | 434,619 | -0.09(-0.46%) |
Mar 19, 2014 | 19.78 | 19.91 | 19.50 | 19.63 | 418,600 | -0.21(-1.06%) |
Mar 18, 2014 | 19.57 | 19.95 | 19.38 | 19.84 | 447,409 | +0.31(+1.59%) |
Mar 17, 2014 | 19.62 | 19.78 | 19.20 | 19.53 | 705,951 | +0.00(+0.00%) |
Mar 14, 2014 | 19.52 | 19.66 | 19.27 | 19.53 | 508,939 | -0.07(-0.36%) |
Mar 13, 2014 | 19.99 | 20.00 | 19.51 | 19.60 | 772,237 | -0.40(-2.00%) |
Mar 12, 2014 | 19.92 | 20.06 | 19.76 | 20.00 | 629,188 | +0.00(+0.00%) |
Mar 11, 2014 | 20.05 | 20.14 | 19.89 | 20.00 | 707,670 | -0.10(-0.50%) |
Mar 10, 2014 | 20.05 | 20.16 | 19.90 | 20.10 | 743,485 | +0.01(+0.05%) |
Mar 07, 2014 | 20.15 | 20.15 | 19.83 | 20.09 | 742,252 | +0.01(+0.05%) |
Mar 06, 2014 | 20.12 | 20.13 | 19.90 | 20.08 | 796,034 | +0.04(+0.20%) |
Mar 05, 2014 | 20.45 | 20.65 | 19.79 | 20.04 | 526,984 | -0.01(-0.05%) |
Mar 04, 2014 | 19.66 | 20.10 | 19.56 | 20.05 | 1,641,899 | +0.60(+3.08%) |