Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.61 | 17.72 | 17.49 | 17.62 | 1,285,077 | +0.01(+0.04%) |
May 29, 2014 | 17.87 | 18.08 | 17.60 | 17.61 | 4,742,536 | -1.20(-6.39%) |
May 28, 2014 | 18.89 | 19.07 | 18.72 | 18.82 | 668,614 | -0.06(-0.34%) |
May 27, 2014 | 19.07 | 19.21 | 18.84 | 18.88 | 848,982 | -0.21(-1.08%) |
May 23, 2014 | 18.67 | 19.09 | 19.09 | 19.09 | 968,101 | +0.85(+4.67%) |
May 22, 2014 | 18.21 | 18.69 | 18.21 | 18.24 | 710,696 | +0.58(+3.29%) |
May 21, 2014 | 18.50 | 18.59 | 17.16 | 17.65 | 3,030,996 | -1.78(-9.18%) |
May 20, 2014 | 19.57 | 19.61 | 19.10 | 19.44 | 1,255,730 | -0.11(-0.57%) |
May 19, 2014 | 19.60 | 19.71 | 19.51 | 19.55 | 689,960 | -0.10(-0.49%) |
May 16, 2014 | 19.47 | 19.71 | 19.38 | 19.64 | 486,788 | +0.13(+0.65%) |
May 15, 2014 | 19.55 | 19.59 | 19.05 | 19.52 | 843,524 | -0.06(-0.29%) |
May 14, 2014 | 19.97 | 20.09 | 19.53 | 19.57 | 715,076 | -0.33(-1.68%) |
May 13, 2014 | 19.85 | 20.16 | 19.82 | 19.91 | 593,800 | +0.12(+0.60%) |
May 12, 2014 | 19.69 | 19.82 | 19.62 | 19.79 | 609,328 | +0.18(+0.93%) |
May 09, 2014 | 19.33 | 19.63 | 19.14 | 19.60 | 508,296 | +0.25(+1.32%) |
May 08, 2014 | 19.11 | 19.42 | 19.11 | 19.35 | 576,362 | +0.23(+1.21%) |
May 07, 2014 | 18.96 | 19.13 | 18.72 | 19.12 | 645,233 | +0.19(+1.01%) |
May 06, 2014 | 18.63 | 18.94 | 18.57 | 18.93 | 631,540 | +0.28(+1.49%) |
May 05, 2014 | 18.59 | 18.75 | 18.44 | 18.65 | 488,461 | -0.02(-0.13%) |
May 02, 2014 | 18.47 | 18.91 | 18.45 | 18.67 | 445,469 | +0.21(+1.16%) |
May 01, 2014 | 18.51 | 18.65 | 18.35 | 18.46 | 423,930 | -0.05(-0.26%) |
Apr 30, 2014 | 18.43 | 18.52 | 18.31 | 18.51 | 491,009 | +0.06(+0.30%) |
Apr 29, 2014 | 18.09 | 18.51 | 18.08 | 18.45 | 511,001 | +0.41(+2.25%) |
Apr 28, 2014 | 18.23 | 18.28 | 17.76 | 18.04 | 862,085 | -0.13(-0.70%) |
Apr 25, 2014 | 17.94 | 18.28 | 17.93 | 18.17 | 793,344 | +0.21(+1.20%) |
Apr 24, 2014 | 18.14 | 18.14 | 17.88 | 17.96 | 529,130 | -0.06(-0.35%) |
Apr 23, 2014 | 17.81 | 18.09 | 17.75 | 18.02 | 498,752 | +0.18(+0.98%) |
Apr 22, 2014 | 17.46 | 18.08 | 17.46 | 17.85 | 1,222,516 | +0.41(+2.33%) |
Apr 21, 2014 | 17.62 | 17.73 | 17.39 | 17.44 | 326,980 | -0.16(-0.90%) |
Apr 17, 2014 | 17.55 | 17.60 | 17.60 | 17.60 | 209,970 | +0.06(+0.36%) |
Apr 16, 2014 | 17.26 | 17.63 | 17.22 | 17.53 | 626,911 | +0.37(+2.18%) |
Apr 15, 2014 | 17.12 | 17.27 | 16.95 | 17.16 | 1,353,729 | +0.09(+0.51%) |
Apr 14, 2014 | 17.11 | 17.16 | 16.93 | 17.07 | 963,442 | +0.04(+0.23%) |
Apr 11, 2014 | 17.42 | 17.48 | 16.87 | 17.03 | 1,325,014 | -0.44(-2.51%) |
Apr 10, 2014 | 17.65 | 17.73 | 17.37 | 17.47 | 954,317 | -0.20(-1.13%) |
Apr 09, 2014 | 17.62 | 17.75 | 17.44 | 17.67 | 1,032,789 | +0.18(+1.05%) |
Apr 08, 2014 | 17.47 | 17.64 | 17.38 | 17.49 | 924,589 | +0.00(+0.00%) |
Apr 07, 2014 | 17.43 | 17.53 | 17.26 | 17.49 | 1,752,475 | -0.02(-0.09%) |
Apr 04, 2014 | 17.84 | 17.91 | 17.44 | 17.50 | 1,177,100 | -0.26(-1.48%) |
Apr 03, 2014 | 18.11 | 18.19 | 17.69 | 17.77 | 1,785,495 | -0.42(-2.32%) |
Apr 02, 2014 | 17.85 | 18.19 | 17.76 | 18.19 | 932,753 | +0.41(+2.33%) |
Apr 01, 2014 | 17.52 | 17.87 | 17.49 | 17.77 | 509,376 | +0.25(+1.45%) |
Mar 31, 2014 | 17.39 | 17.54 | 17.26 | 17.52 | 469,236 | +0.18(+1.06%) |
Mar 28, 2014 | 17.29 | 17.65 | 17.20 | 17.34 | 915,153 | +0.05(+0.28%) |
Mar 27, 2014 | 17.52 | 17.52 | 17.23 | 17.29 | 661,521 | -0.25(-1.41%) |
Mar 26, 2014 | 17.60 | 17.79 | 17.49 | 17.53 | 758,628 | +0.00(+0.00%) |
Mar 25, 2014 | 17.32 | 17.57 | 17.30 | 17.53 | 637,362 | +0.25(+1.47%) |
Mar 24, 2014 | 17.44 | 17.50 | 17.16 | 17.28 | 766,318 | -0.11(-0.64%) |
Mar 21, 2014 | 17.57 | 17.72 | 17.37 | 17.39 | 1,766,877 | -0.13(-0.73%) |
Mar 20, 2014 | 17.42 | 17.72 | 17.41 | 17.52 | 760,089 | +0.06(+0.36%) |
Mar 19, 2014 | 17.34 | 17.59 | 17.28 | 17.45 | 1,084,419 | +0.10(+0.55%) |
Mar 18, 2014 | 17.16 | 17.41 | 17.16 | 17.36 | 943,101 | +0.25(+1.44%) |
Mar 17, 2014 | 17.38 | 17.44 | 17.10 | 17.11 | 1,115,160 | -0.14(-0.83%) |
Mar 14, 2014 | 17.09 | 17.38 | 16.92 | 17.26 | 1,241,131 | +0.18(+1.03%) |
Mar 13, 2014 | 17.35 | 17.42 | 17.05 | 17.08 | 982,387 | -0.28(-1.61%) |
Mar 12, 2014 | 17.20 | 17.42 | 17.10 | 17.36 | 952,813 | +0.04(+0.23%) |
Mar 11, 2014 | 17.45 | 17.47 | 17.30 | 17.32 | 659,598 | -0.12(-0.69%) |
Mar 10, 2014 | 17.46 | 17.47 | 17.31 | 17.44 | 797,807 | +0.02(+0.09%) |
Mar 07, 2014 | 17.38 | 17.53 | 17.32 | 17.42 | 613,758 | +0.07(+0.41%) |
Mar 06, 2014 | 17.50 | 17.57 | 17.30 | 17.35 | 490,456 | -0.08(-0.46%) |
Mar 05, 2014 | 17.69 | 17.69 | 17.41 | 17.43 | 588,001 | -0.21(-1.22%) |
Mar 04, 2014 | 17.08 | 17.75 | 17.08 | 17.65 | 1,104,895 | +0.68(+4.04%) |