Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.77 | 18.77 | 18.39 | 18.55 | 186,845 | -0.23(-1.22%) |
May 29, 2014 | 18.67 | 18.84 | 18.66 | 18.78 | 52,128 | +0.04(+0.21%) |
May 28, 2014 | 18.80 | 18.83 | 18.74 | 18.74 | 75,219 | -0.10(-0.53%) |
May 27, 2014 | 18.95 | 18.95 | 18.77 | 18.84 | 121,876 | -0.32(-1.67%) |
May 23, 2014 | 19.20 | 19.16 | 19.16 | 19.16 | 41,500 | -0.07(-0.39%) |
May 22, 2014 | 19.35 | 19.37 | 19.20 | 19.23 | 60,540 | +0.08(+0.44%) |
May 21, 2014 | 19.10 | 19.20 | 19.05 | 19.15 | 70,686 | +0.00(+0.00%) |
May 20, 2014 | 19.00 | 19.18 | 19.00 | 19.15 | 32,947 | +0.05(+0.26%) |
May 19, 2014 | 19.29 | 19.29 | 19.07 | 19.10 | 64,248 | +0.01(+0.05%) |
May 16, 2014 | 19.10 | 19.13 | 19.02 | 19.09 | 41,118 | -0.15(-0.78%) |
May 15, 2014 | 19.32 | 19.35 | 19.18 | 19.24 | 50,691 | -0.26(-1.33%) |
May 14, 2014 | 19.50 | 19.57 | 19.43 | 19.50 | 102,126 | +0.24(+1.25%) |
May 13, 2014 | 19.28 | 19.33 | 19.22 | 19.26 | 65,184 | -0.02(-0.10%) |
May 12, 2014 | 19.39 | 19.39 | 19.26 | 19.28 | 61,606 | +0.38(+2.01%) |
May 09, 2014 | 18.99 | 18.99 | 18.78 | 18.90 | 77,105 | -0.03(-0.16%) |
May 08, 2014 | 19.03 | 19.03 | 18.87 | 18.93 | 124,862 | -0.12(-0.62%) |
May 07, 2014 | 19.25 | 19.25 | 19.02 | 19.05 | 78,464 | -0.23(-1.20%) |
May 06, 2014 | 19.47 | 19.47 | 19.28 | 19.28 | 40,292 | -0.05(-0.26%) |
May 05, 2014 | 19.37 | 19.38 | 19.27 | 19.33 | 67,006 | +0.14(+0.73%) |
May 02, 2014 | 18.87 | 19.39 | 18.81 | 19.19 | 73,021 | +0.38(+2.01%) |
May 01, 2014 | 18.68 | 18.85 | 18.63 | 18.81 | 170,372 | -0.13(-0.68%) |
Apr 30, 2014 | 18.94 | 19.01 | 18.80 | 18.94 | 266,311 | -0.31(-1.61%) |
Apr 29, 2014 | 19.15 | 19.28 | 19.15 | 19.25 | 47,204 | -0.07(-0.36%) |
Apr 28, 2014 | 19.35 | 19.35 | 19.23 | 19.32 | 54,679 | -0.10(-0.51%) |
Apr 25, 2014 | 19.48 | 19.52 | 19.36 | 19.42 | 44,761 | +0.01(+0.05%) |
Apr 24, 2014 | 19.06 | 19.63 | 19.05 | 19.41 | 127,401 | +0.25(+1.30%) |
Apr 23, 2014 | 19.20 | 19.21 | 19.14 | 19.16 | 93,870 | -0.04(-0.21%) |
Apr 22, 2014 | 19.19 | 19.21 | 19.05 | 19.20 | 82,216 | +0.05(+0.26%) |
Apr 21, 2014 | 19.16 | 19.17 | 19.09 | 19.15 | 144,756 | -0.21(-1.08%) |
Apr 17, 2014 | 19.35 | 19.36 | 19.36 | 19.36 | 369,200 | -0.04(-0.21%) |
Apr 16, 2014 | 19.38 | 19.40 | 19.30 | 19.40 | 41,337 | +0.03(+0.15%) |
Apr 15, 2014 | 19.20 | 19.37 | 19.15 | 19.37 | 104,523 | -0.33(-1.68%) |
Apr 14, 2014 | 19.75 | 19.79 | 19.68 | 19.70 | 50,008 | +0.01(+0.05%) |
Apr 11, 2014 | 19.79 | 19.79 | 19.67 | 19.69 | 97,723 | -0.09(-0.46%) |
Apr 10, 2014 | 19.85 | 19.95 | 19.77 | 19.78 | 63,698 | +0.17(+0.87%) |
Apr 09, 2014 | 19.51 | 19.65 | 19.44 | 19.61 | 78,796 | -0.10(-0.51%) |
Apr 08, 2014 | 19.86 | 19.86 | 19.71 | 19.71 | 41,970 | +0.11(+0.56%) |
Apr 07, 2014 | 19.61 | 19.73 | 19.56 | 19.60 | 36,542 | -0.05(-0.25%) |
Apr 04, 2014 | 19.93 | 19.93 | 19.58 | 19.65 | 106,263 | +0.10(+0.51%) |
Apr 03, 2014 | 19.49 | 19.64 | 19.49 | 19.55 | 46,188 | -0.14(-0.71%) |
Apr 02, 2014 | 19.75 | 19.81 | 19.68 | 19.69 | 51,074 | +0.14(+0.72%) |
Apr 01, 2014 | 19.52 | 19.56 | 19.42 | 19.55 | 48,119 | +0.02(+0.10%) |
Mar 31, 2014 | 19.58 | 19.62 | 19.47 | 19.53 | 59,541 | -0.01(-0.03%) |
Mar 28, 2014 | 19.51 | 19.61 | 19.48 | 19.54 | 65,038 | +0.07(+0.34%) |
Mar 27, 2014 | 19.52 | 19.52 | 19.35 | 19.47 | 57,929 | -0.02(-0.12%) |
Mar 26, 2014 | 19.71 | 19.75 | 19.42 | 19.49 | 155,918 | -0.23(-1.15%) |
Mar 25, 2014 | 19.78 | 19.90 | 19.69 | 19.72 | 60,979 | +0.01(+0.05%) |
Mar 24, 2014 | 19.88 | 19.94 | 19.66 | 19.71 | 154,278 | -0.34(-1.70%) |
Mar 21, 2014 | 20.11 | 20.19 | 19.99 | 20.05 | 87,921 | +0.03(+0.15%) |
Mar 20, 2014 | 20.10 | 20.16 | 20.00 | 20.02 | 104,126 | -0.28(-1.38%) |
Mar 19, 2014 | 20.42 | 20.54 | 20.24 | 20.30 | 147,909 | -0.23(-1.12%) |
Mar 18, 2014 | 20.49 | 20.63 | 20.46 | 20.53 | 71,594 | -0.32(-1.53%) |
Mar 17, 2014 | 21.06 | 21.14 | 20.85 | 20.85 | 76,591 | -0.30(-1.42%) |
Mar 14, 2014 | 21.46 | 21.46 | 21.04 | 21.15 | 99,034 | +0.25(+1.22%) |
Mar 13, 2014 | 20.93 | 21.04 | 20.86 | 20.89 | 73,313 | -0.12(-0.55%) |
Mar 12, 2014 | 20.79 | 21.10 | 20.72 | 21.01 | 85,494 | +0.46(+2.24%) |
Mar 11, 2014 | 20.86 | 20.90 | 20.38 | 20.55 | 71,819 | +0.01(+0.05%) |
Mar 10, 2014 | 20.57 | 20.68 | 20.51 | 20.54 | 80,906 | -0.06(-0.29%) |
Mar 07, 2014 | 20.50 | 20.72 | 20.48 | 20.60 | 106,125 | -0.57(-2.69%) |
Mar 06, 2014 | 21.08 | 21.34 | 21.04 | 21.17 | 93,747 | +0.27(+1.29%) |
Mar 05, 2014 | 21.00 | 21.02 | 20.85 | 20.90 | 65,428 | +0.01(+0.05%) |
Mar 04, 2014 | 20.83 | 20.98 | 20.73 | 20.89 | 73,739 | -0.23(-1.09%) |