Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.20 | 18.42 | 18.14 | 18.23 | 1,191,979 | -0.01(-0.04%) |
May 29, 2014 | 18.03 | 18.28 | 17.99 | 18.23 | 1,895,810 | +0.19(+1.06%) |
May 28, 2014 | 18.27 | 18.42 | 18.03 | 18.04 | 1,485,093 | -0.27(-1.46%) |
May 27, 2014 | 18.38 | 18.54 | 18.22 | 18.31 | 1,022,957 | +0.07(+0.38%) |
May 23, 2014 | 18.13 | 18.24 | 18.24 | 18.24 | 950,758 | +0.16(+0.91%) |
May 22, 2014 | 17.79 | 18.23 | 17.75 | 18.08 | 974,989 | +0.15(+0.84%) |
May 21, 2014 | 16.66 | 18.16 | 16.50 | 17.92 | 3,887,298 | +1.27(+7.62%) |
May 20, 2014 | 16.96 | 17.03 | 16.54 | 16.66 | 433,988 | -0.31(-1.82%) |
May 19, 2014 | 16.34 | 16.99 | 16.34 | 16.96 | 1,216,758 | +0.51(+3.08%) |
May 16, 2014 | 16.46 | 16.77 | 16.39 | 16.46 | 840,533 | +0.03(+0.17%) |
May 15, 2014 | 16.44 | 16.77 | 16.33 | 16.43 | 1,319,676 | -0.10(-0.58%) |
May 14, 2014 | 16.07 | 16.80 | 15.99 | 16.53 | 2,995,299 | +0.40(+2.48%) |
May 13, 2014 | 15.72 | 16.14 | 15.68 | 16.12 | 1,403,146 | +0.41(+2.64%) |
May 12, 2014 | 15.49 | 15.93 | 15.49 | 15.71 | 1,488,663 | +0.31(+1.98%) |
May 09, 2014 | 15.40 | 15.53 | 15.12 | 15.40 | 3,351,246 | -0.14(-0.92%) |
May 08, 2014 | 15.64 | 16.10 | 15.22 | 15.55 | 3,928,970 | -0.82(-5.02%) |
May 07, 2014 | 16.76 | 16.83 | 16.23 | 16.37 | 1,237,096 | -0.40(-2.39%) |
May 06, 2014 | 16.78 | 17.00 | 16.59 | 16.77 | 610,963 | -0.07(-0.40%) |
May 05, 2014 | 16.71 | 17.01 | 16.57 | 16.84 | 679,636 | +0.00(+0.00%) |
May 02, 2014 | 16.64 | 16.98 | 16.64 | 16.84 | 463,324 | +0.16(+0.94%) |
May 01, 2014 | 16.69 | 16.85 | 16.61 | 16.68 | 398,899 | +0.05(+0.29%) |
Apr 30, 2014 | 16.54 | 16.92 | 16.53 | 16.63 | 471,227 | +0.05(+0.33%) |
Apr 29, 2014 | 16.62 | 16.78 | 16.40 | 16.58 | 815,786 | -0.01(-0.08%) |
Apr 28, 2014 | 16.97 | 17.06 | 16.41 | 16.59 | 1,139,496 | -0.35(-2.08%) |
Apr 25, 2014 | 17.19 | 17.28 | 16.89 | 16.95 | 582,669 | -0.29(-1.65%) |
Apr 24, 2014 | 17.47 | 17.59 | 17.20 | 17.23 | 743,851 | -0.20(-1.13%) |
Apr 23, 2014 | 17.54 | 17.62 | 17.42 | 17.43 | 505,553 | -0.10(-0.58%) |
Apr 22, 2014 | 17.33 | 17.63 | 17.23 | 17.53 | 758,972 | +0.20(+1.18%) |
Apr 21, 2014 | 16.97 | 17.38 | 16.80 | 17.33 | 555,474 | +0.36(+2.12%) |
Apr 17, 2014 | 17.11 | 16.97 | 16.97 | 16.97 | 677,976 | -0.13(-0.75%) |
Apr 16, 2014 | 17.16 | 17.31 | 16.99 | 17.10 | 467,769 | -0.01(-0.04%) |
Apr 15, 2014 | 17.12 | 17.27 | 16.84 | 17.10 | 794,335 | -0.03(-0.16%) |
Apr 14, 2014 | 17.22 | 17.50 | 17.13 | 17.13 | 602,364 | -0.03(-0.16%) |
Apr 11, 2014 | 17.46 | 17.51 | 17.04 | 17.16 | 957,650 | -0.41(-2.32%) |
Apr 10, 2014 | 17.58 | 17.78 | 17.47 | 17.56 | 1,078,229 | -0.08(-0.46%) |
Apr 09, 2014 | 16.91 | 17.96 | 16.89 | 17.65 | 1,604,371 | +0.71(+4.17%) |
Apr 08, 2014 | 17.04 | 17.43 | 16.86 | 16.94 | 923,918 | -0.14(-0.80%) |
Apr 07, 2014 | 17.43 | 17.46 | 16.83 | 17.08 | 1,464,415 | -0.41(-2.33%) |
Apr 04, 2014 | 17.06 | 17.75 | 16.92 | 17.48 | 3,988,717 | +0.62(+3.71%) |
Apr 03, 2014 | 16.54 | 17.28 | 16.40 | 16.86 | 3,689,942 | +0.25(+1.51%) |
Apr 02, 2014 | 16.47 | 16.72 | 16.40 | 16.61 | 360,401 | +0.13(+0.78%) |
Apr 01, 2014 | 16.15 | 16.53 | 16.15 | 16.48 | 568,099 | +0.34(+2.10%) |
Mar 31, 2014 | 16.17 | 16.25 | 15.98 | 16.14 | 649,600 | +0.03(+0.21%) |
Mar 28, 2014 | 16.12 | 16.26 | 16.01 | 16.10 | 467,248 | -0.01(-0.04%) |
Mar 27, 2014 | 15.95 | 16.24 | 15.95 | 16.11 | 559,653 | +0.17(+1.07%) |
Mar 26, 2014 | 16.15 | 16.15 | 15.79 | 15.94 | 400,967 | -0.19(-1.18%) |
Mar 25, 2014 | 16.17 | 16.31 | 16.10 | 16.13 | 745,786 | -0.01(-0.04%) |
Mar 24, 2014 | 16.40 | 16.40 | 16.04 | 16.14 | 291,924 | -0.20(-1.25%) |
Mar 21, 2014 | 16.46 | 16.59 | 16.27 | 16.34 | 549,140 | -0.09(-0.54%) |
Mar 20, 2014 | 16.29 | 16.53 | 16.19 | 16.43 | 232,727 | +0.07(+0.41%) |
Mar 19, 2014 | 16.43 | 16.65 | 16.36 | 16.36 | 377,878 | -0.12(-0.70%) |
Mar 18, 2014 | 16.01 | 16.59 | 16.01 | 16.48 | 303,061 | +0.35(+2.19%) |
Mar 17, 2014 | 16.10 | 16.35 | 15.75 | 16.12 | 443,936 | -0.04(-0.25%) |
Mar 14, 2014 | 15.69 | 16.29 | 15.66 | 16.17 | 738,892 | +0.47(+2.98%) |
Mar 13, 2014 | 15.99 | 16.14 | 15.69 | 15.70 | 1,239,398 | -0.29(-1.83%) |
Mar 12, 2014 | 16.24 | 16.29 | 15.89 | 15.99 | 650,372 | -0.33(-2.04%) |
Mar 11, 2014 | 16.38 | 16.65 | 16.22 | 16.32 | 855,890 | -0.06(-0.37%) |
Mar 10, 2014 | 16.14 | 16.48 | 16.04 | 16.38 | 903,061 | +0.19(+1.17%) |
Mar 07, 2014 | 16.14 | 16.36 | 16.02 | 16.19 | 657,365 | +0.09(+0.55%) |
Mar 06, 2014 | 15.96 | 16.30 | 15.95 | 16.10 | 717,661 | +0.13(+0.81%) |
Mar 05, 2014 | 15.91 | 16.20 | 15.72 | 15.98 | 531,607 | -0.01(-0.08%) |
Mar 04, 2014 | 16.03 | 16.38 | 15.94 | 15.99 | 591,780 | -0.01(-0.04%) |