Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.06 | 20.65 | 19.93 | 20.14 | 786,326 | +0.38(+1.91%) |
May 29, 2014 | 19.48 | 19.89 | 19.35 | 19.76 | 389,436 | +0.36(+1.84%) |
May 28, 2014 | 19.44 | 19.61 | 19.26 | 19.40 | 640,948 | -0.04(-0.22%) |
May 27, 2014 | 19.62 | 19.64 | 19.40 | 19.45 | 372,299 | -0.09(-0.48%) |
May 23, 2014 | 19.31 | 19.54 | 19.54 | 19.54 | 464,020 | +0.08(+0.43%) |
May 22, 2014 | 19.08 | 19.50 | 19.08 | 19.46 | 262,555 | +0.39(+2.04%) |
May 21, 2014 | 19.06 | 19.22 | 19.04 | 19.07 | 478,816 | +0.03(+0.15%) |
May 20, 2014 | 19.35 | 19.45 | 19.03 | 19.04 | 611,475 | -0.33(-1.73%) |
May 19, 2014 | 19.50 | 19.64 | 19.32 | 19.37 | 1,037,481 | -0.12(-0.63%) |
May 16, 2014 | 19.50 | 19.63 | 19.39 | 19.50 | 527,647 | +0.05(+0.26%) |
May 15, 2014 | 19.70 | 19.80 | 19.27 | 19.45 | 595,918 | -0.28(-1.40%) |
May 14, 2014 | 19.84 | 19.95 | 19.69 | 19.72 | 463,744 | -0.15(-0.73%) |
May 13, 2014 | 19.95 | 19.97 | 19.78 | 19.87 | 955,151 | -0.05(-0.26%) |
May 12, 2014 | 19.64 | 19.93 | 19.62 | 19.92 | 693,797 | +0.28(+1.44%) |
May 09, 2014 | 19.68 | 19.84 | 19.61 | 19.64 | 881,117 | -0.07(-0.37%) |
May 08, 2014 | 20.00 | 20.31 | 19.71 | 19.71 | 660,056 | -0.34(-1.70%) |
May 07, 2014 | 19.93 | 20.07 | 19.74 | 20.05 | 675,734 | +0.12(+0.62%) |
May 06, 2014 | 19.77 | 19.98 | 19.69 | 19.93 | 565,181 | +0.14(+0.70%) |
May 05, 2014 | 19.53 | 19.88 | 19.45 | 19.79 | 888,446 | +0.15(+0.78%) |
May 02, 2014 | 20.16 | 20.53 | 19.63 | 19.64 | 981,449 | -0.35(-1.75%) |
May 01, 2014 | 19.84 | 20.06 | 19.52 | 19.98 | 1,779,209 | +0.23(+1.14%) |
Apr 30, 2014 | 19.19 | 19.80 | 19.17 | 19.76 | 661,902 | +0.55(+2.88%) |
Apr 29, 2014 | 19.25 | 19.62 | 19.19 | 19.21 | 521,121 | +0.04(+0.23%) |
Apr 28, 2014 | 19.18 | 19.38 | 19.04 | 19.16 | 789,728 | +0.04(+0.23%) |
Apr 25, 2014 | 19.19 | 19.42 | 19.04 | 19.12 | 598,634 | -0.12(-0.60%) |
Apr 24, 2014 | 19.47 | 19.47 | 19.00 | 19.24 | 802,611 | -0.17(-0.86%) |
Apr 23, 2014 | 19.53 | 19.68 | 19.24 | 19.40 | 957,481 | -0.19(-0.96%) |
Apr 22, 2014 | 19.13 | 19.60 | 19.08 | 19.59 | 770,122 | +0.43(+2.24%) |
Apr 21, 2014 | 19.47 | 19.48 | 19.05 | 19.16 | 618,063 | -0.29(-1.49%) |
Apr 17, 2014 | 19.13 | 19.45 | 19.45 | 19.45 | 1,764,984 | +0.28(+1.44%) |
Apr 16, 2014 | 19.29 | 19.29 | 18.92 | 19.18 | 595,537 | +0.01(+0.08%) |
Apr 15, 2014 | 19.09 | 19.21 | 18.92 | 19.16 | 839,167 | +0.06(+0.30%) |
Apr 14, 2014 | 19.21 | 19.61 | 19.05 | 19.10 | 807,861 | +0.11(+0.57%) |
Apr 11, 2014 | 18.90 | 19.16 | 18.86 | 19.00 | 1,054,775 | -0.08(-0.42%) |
Apr 10, 2014 | 19.22 | 19.39 | 18.94 | 19.08 | 942,608 | -0.17(-0.91%) |
Apr 09, 2014 | 19.24 | 19.34 | 19.05 | 19.25 | 787,324 | +0.10(+0.53%) |
Apr 08, 2014 | 19.14 | 19.37 | 19.08 | 19.15 | 940,387 | +0.06(+0.30%) |
Apr 07, 2014 | 19.01 | 19.14 | 18.87 | 19.09 | 709,410 | +0.01(+0.08%) |
Apr 04, 2014 | 19.32 | 19.42 | 19.00 | 19.08 | 642,675 | -0.18(-0.94%) |
Apr 03, 2014 | 19.42 | 19.44 | 19.26 | 19.26 | 644,417 | -0.16(-0.82%) |
Apr 02, 2014 | 19.45 | 19.56 | 19.34 | 19.42 | 670,233 | -0.07(-0.34%) |
Apr 01, 2014 | 19.08 | 19.57 | 18.87 | 19.48 | 1,256,776 | +0.44(+2.29%) |
Mar 31, 2014 | 18.70 | 19.05 | 18.54 | 19.05 | 900,307 | +0.49(+2.62%) |
Mar 28, 2014 | 18.39 | 18.68 | 18.35 | 18.56 | 707,873 | +0.20(+1.11%) |
Mar 27, 2014 | 18.28 | 18.64 | 18.27 | 18.36 | 828,919 | +0.09(+0.52%) |
Mar 26, 2014 | 18.21 | 18.36 | 18.13 | 18.26 | 1,104,320 | +0.16(+0.88%) |
Mar 25, 2014 | 18.55 | 18.76 | 17.96 | 18.10 | 747,953 | -0.44(-2.35%) |
Mar 24, 2014 | 18.49 | 18.57 | 18.23 | 18.54 | 942,133 | +0.16(+0.87%) |
Mar 21, 2014 | 18.37 | 18.55 | 18.18 | 18.38 | 1,660,369 | +0.12(+0.68%) |
Mar 20, 2014 | 17.73 | 18.33 | 17.71 | 18.25 | 784,093 | +0.52(+2.95%) |
Mar 19, 2014 | 17.81 | 17.99 | 17.68 | 17.73 | 800,995 | -0.07(-0.37%) |
Mar 18, 2014 | 17.41 | 18.04 | 17.38 | 17.80 | 1,699,420 | +0.42(+2.43%) |
Mar 17, 2014 | 16.94 | 17.40 | 16.88 | 17.38 | 1,011,698 | +0.47(+2.79%) |
Mar 14, 2014 | 16.91 | 17.07 | 16.77 | 16.90 | 734,953 | -0.01(-0.09%) |
Mar 13, 2014 | 17.02 | 17.08 | 16.84 | 16.92 | 1,096,808 | -0.07(-0.43%) |
Mar 12, 2014 | 16.96 | 17.08 | 16.81 | 16.99 | 942,872 | -0.08(-0.49%) |
Mar 11, 2014 | 17.13 | 17.18 | 16.94 | 17.07 | 1,545,512 | -0.05(-0.30%) |
Mar 10, 2014 | 17.09 | 17.19 | 16.92 | 17.12 | 1,111,372 | +0.04(+0.21%) |
Mar 07, 2014 | 17.31 | 17.41 | 16.93 | 17.09 | 1,463,838 | -0.22(-1.25%) |
Mar 06, 2014 | 17.31 | 17.45 | 17.18 | 17.31 | 1,697,321 | +0.00(+0.00%) |
Mar 05, 2014 | 17.74 | 17.92 | 17.28 | 17.31 | 1,152,510 | -0.45(-2.52%) |
Mar 04, 2014 | 17.75 | 18.09 | 17.45 | 17.75 | 1,907,356 | +0.12(+0.66%) |