Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.79 | 19.96 | 19.68 | 19.81 | 27,846 | +0.07(+0.36%) |
May 29, 2014 | 19.56 | 19.97 | 19.50 | 19.74 | 42,993 | +0.15(+0.77%) |
May 28, 2014 | 19.60 | 19.74 | 19.41 | 19.59 | 49,081 | +0.04(+0.18%) |
May 27, 2014 | 19.10 | 19.58 | 19.10 | 19.55 | 31,736 | +0.57(+3.03%) |
May 23, 2014 | 18.86 | 18.98 | 18.98 | 18.98 | 32,114 | +0.14(+0.72%) |
May 22, 2014 | 18.22 | 18.84 | 18.18 | 18.84 | 21,890 | +0.63(+3.48%) |
May 21, 2014 | 18.16 | 18.95 | 18.08 | 18.21 | 24,710 | +0.04(+0.24%) |
May 20, 2014 | 18.41 | 18.41 | 18.01 | 18.16 | 36,863 | -0.39(-2.10%) |
May 19, 2014 | 18.17 | 18.70 | 17.98 | 18.55 | 113,562 | +0.46(+2.54%) |
May 16, 2014 | 18.00 | 18.15 | 17.88 | 18.09 | 73,753 | +0.05(+0.29%) |
May 15, 2014 | 17.99 | 18.19 | 17.79 | 18.04 | 63,869 | -0.11(-0.58%) |
May 14, 2014 | 18.31 | 18.32 | 18.07 | 18.15 | 43,614 | -0.28(-1.54%) |
May 13, 2014 | 18.45 | 18.62 | 18.33 | 18.43 | 27,398 | -0.03(-0.14%) |
May 12, 2014 | 18.53 | 18.68 | 18.36 | 18.46 | 59,596 | -0.03(-0.14%) |
May 09, 2014 | 18.22 | 18.57 | 18.16 | 18.48 | 44,087 | +0.13(+0.72%) |
May 08, 2014 | 18.51 | 18.62 | 18.17 | 18.35 | 57,349 | -0.12(-0.67%) |
May 07, 2014 | 18.44 | 18.58 | 18.36 | 18.47 | 35,673 | +0.14(+0.77%) |
May 06, 2014 | 18.52 | 18.65 | 18.29 | 18.33 | 40,073 | -0.32(-1.71%) |
May 05, 2014 | 18.73 | 19.38 | 18.23 | 18.65 | 30,800 | -0.29(-1.54%) |
May 02, 2014 | 21.05 | 21.05 | 18.75 | 18.94 | 24,335 | -0.08(-0.42%) |
May 01, 2014 | 19.25 | 19.53 | 18.70 | 19.02 | 42,044 | -0.23(-1.19%) |
Apr 30, 2014 | 19.02 | 19.35 | 18.85 | 19.25 | 48,061 | +0.06(+0.32%) |
Apr 29, 2014 | 19.00 | 19.25 | 18.98 | 19.19 | 57,703 | +0.20(+1.07%) |
Apr 28, 2014 | 19.27 | 19.50 | 18.77 | 18.99 | 64,499 | -0.27(-1.38%) |
Apr 25, 2014 | 19.67 | 19.72 | 18.99 | 19.25 | 55,270 | -0.47(-2.38%) |
Apr 24, 2014 | 19.08 | 19.93 | 19.08 | 19.72 | 138,253 | +0.80(+4.25%) |
Apr 23, 2014 | 18.53 | 19.08 | 18.53 | 18.92 | 86,712 | +0.39(+2.10%) |
Apr 22, 2014 | 18.17 | 18.62 | 18.14 | 18.53 | 59,571 | +0.41(+2.24%) |
Apr 21, 2014 | 17.48 | 18.18 | 17.48 | 18.12 | 63,055 | +0.67(+3.85%) |
Apr 17, 2014 | 17.34 | 17.45 | 17.45 | 17.45 | 51,111 | +0.03(+0.15%) |
Apr 16, 2014 | 17.65 | 17.65 | 17.15 | 17.42 | 69,007 | -0.17(-0.96%) |
Apr 15, 2014 | 16.89 | 17.60 | 16.89 | 17.59 | 39,408 | +0.16(+0.91%) |
Apr 14, 2014 | 17.92 | 17.96 | 16.91 | 17.43 | 69,565 | -0.37(-2.09%) |
Apr 11, 2014 | 18.33 | 18.56 | 17.78 | 17.80 | 29,138 | -0.73(-3.91%) |
Apr 10, 2014 | 18.90 | 19.06 | 18.48 | 18.53 | 32,578 | -0.62(-3.23%) |
Apr 09, 2014 | 19.12 | 19.30 | 18.57 | 19.15 | 26,887 | +0.04(+0.23%) |
Apr 08, 2014 | 20.53 | 20.53 | 18.93 | 19.10 | 33,085 | -0.14(-0.74%) |
Apr 07, 2014 | 19.46 | 19.50 | 19.15 | 19.24 | 20,408 | -0.21(-1.09%) |
Apr 04, 2014 | 20.18 | 20.18 | 19.44 | 19.46 | 27,693 | -0.52(-2.61%) |
Apr 03, 2014 | 20.28 | 20.32 | 19.88 | 19.98 | 22,806 | +0.14(+0.71%) |
Apr 02, 2014 | 19.86 | 20.07 | 19.65 | 19.84 | 16,387 | +0.08(+0.40%) |
Apr 01, 2014 | 19.29 | 19.90 | 19.25 | 19.76 | 43,061 | +0.33(+1.68%) |
Mar 31, 2014 | 19.39 | 19.74 | 19.30 | 19.43 | 120,619 | +0.21(+1.10%) |
Mar 28, 2014 | 19.08 | 19.51 | 18.90 | 19.22 | 73,422 | +0.11(+0.56%) |
Mar 27, 2014 | 19.44 | 19.44 | 18.95 | 19.11 | 31,507 | -0.25(-1.28%) |
Mar 26, 2014 | 19.50 | 19.71 | 19.07 | 19.36 | 27,259 | -0.06(-0.32%) |
Mar 25, 2014 | 19.92 | 20.11 | 19.19 | 19.42 | 95,975 | +0.38(+2.00%) |
Mar 24, 2014 | 18.36 | 19.26 | 18.36 | 19.04 | 42,586 | -0.27(-1.42%) |
Mar 21, 2014 | 19.75 | 19.84 | 19.19 | 19.31 | 49,662 | -0.29(-1.49%) |
Mar 20, 2014 | 19.87 | 19.87 | 19.48 | 19.61 | 15,836 | -0.27(-1.38%) |
Mar 19, 2014 | 20.21 | 20.21 | 19.87 | 19.88 | 9,526 | -0.17(-0.84%) |
Mar 18, 2014 | 19.86 | 20.26 | 19.86 | 20.05 | 30,726 | +0.12(+0.58%) |
Mar 17, 2014 | 19.49 | 20.02 | 18.65 | 19.93 | 18,128 | +0.49(+2.50%) |
Mar 14, 2014 | 19.55 | 19.55 | 18.59 | 19.45 | 14,302 | -0.11(-0.54%) |
Mar 13, 2014 | 19.78 | 19.78 | 19.42 | 19.55 | 12,280 | -0.42(-2.08%) |
Mar 12, 2014 | 19.47 | 20.07 | 19.27 | 19.97 | 15,715 | +0.32(+1.62%) |
Mar 11, 2014 | 20.08 | 20.08 | 19.38 | 19.65 | 30,665 | -0.39(-1.94%) |
Mar 10, 2014 | 19.36 | 20.05 | 19.36 | 20.04 | 25,969 | -0.27(-1.35%) |
Mar 07, 2014 | 20.34 | 20.34 | 20.15 | 20.31 | 10,248 | -0.03(-0.13%) |
Mar 06, 2014 | 20.34 | 20.41 | 19.81 | 20.34 | 30,569 | +0.41(+2.04%) |
Mar 05, 2014 | 20.27 | 20.30 | 19.81 | 19.93 | 28,911 | -0.32(-1.57%) |
Mar 04, 2014 | 20.49 | 20.76 | 20.17 | 20.25 | 54,178 | -0.04(-0.22%) |