Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.73 | 19.80 | 19.48 | 19.59 | 325,853 | -0.13(-0.68%) |
May 29, 2014 | 19.65 | 19.75 | 19.39 | 19.73 | 143,080 | +0.28(+1.43%) |
May 28, 2014 | 19.59 | 19.61 | 19.24 | 19.45 | 154,352 | -0.16(-0.80%) |
May 27, 2014 | 19.56 | 19.73 | 19.45 | 19.61 | 140,596 | +0.37(+1.92%) |
May 23, 2014 | 18.86 | 19.24 | 19.24 | 19.24 | 633,683 | +0.26(+1.39%) |
May 22, 2014 | 18.61 | 19.06 | 18.52 | 18.97 | 212,907 | +0.44(+2.39%) |
May 21, 2014 | 18.41 | 18.65 | 18.30 | 18.53 | 171,358 | +0.30(+1.65%) |
May 20, 2014 | 18.71 | 18.77 | 18.01 | 18.23 | 146,028 | -0.62(-3.27%) |
May 19, 2014 | 18.45 | 18.96 | 18.39 | 18.85 | 141,738 | +0.33(+1.78%) |
May 16, 2014 | 18.32 | 18.52 | 18.02 | 18.52 | 187,897 | +0.24(+1.34%) |
May 15, 2014 | 18.51 | 18.51 | 17.68 | 18.27 | 490,247 | -0.46(-2.47%) |
May 14, 2014 | 19.04 | 19.12 | 18.67 | 18.73 | 97,831 | -0.46(-2.41%) |
May 13, 2014 | 19.51 | 19.63 | 19.17 | 19.20 | 149,872 | -0.24(-1.24%) |
May 12, 2014 | 18.82 | 19.52 | 18.82 | 19.44 | 397,324 | +0.83(+4.44%) |
May 09, 2014 | 18.38 | 18.61 | 18.11 | 18.61 | 174,016 | +0.15(+0.84%) |
May 08, 2014 | 18.70 | 19.26 | 18.36 | 18.45 | 238,392 | -0.30(-1.61%) |
May 07, 2014 | 18.61 | 18.78 | 17.98 | 18.76 | 245,630 | +0.27(+1.46%) |
May 06, 2014 | 18.77 | 18.84 | 18.43 | 18.49 | 86,607 | -0.44(-2.32%) |
May 05, 2014 | 18.61 | 19.06 | 18.32 | 18.93 | 142,773 | +0.01(+0.05%) |
May 02, 2014 | 18.82 | 19.34 | 18.68 | 18.92 | 189,459 | +0.15(+0.78%) |
May 01, 2014 | 18.65 | 19.08 | 18.45 | 18.77 | 209,708 | +0.09(+0.47%) |
Apr 30, 2014 | 18.25 | 18.70 | 18.15 | 18.68 | 195,048 | +0.31(+1.67%) |
Apr 29, 2014 | 18.40 | 18.54 | 18.23 | 18.38 | 163,437 | +0.24(+1.30%) |
Apr 28, 2014 | 18.60 | 18.71 | 17.55 | 18.14 | 346,893 | -0.19(-1.06%) |
Apr 25, 2014 | 18.77 | 18.84 | 18.25 | 18.33 | 290,857 | -0.67(-3.54%) |
Apr 24, 2014 | 19.23 | 19.25 | 18.54 | 19.01 | 192,052 | +0.03(+0.16%) |
Apr 23, 2014 | 19.13 | 19.24 | 18.92 | 18.98 | 145,180 | -0.10(-0.51%) |
Apr 22, 2014 | 18.80 | 19.20 | 18.73 | 19.07 | 218,936 | +0.41(+2.19%) |
Apr 21, 2014 | 18.59 | 18.72 | 18.33 | 18.66 | 85,257 | +0.17(+0.92%) |
Apr 17, 2014 | 18.30 | 18.49 | 18.49 | 18.49 | 593,861 | +0.12(+0.64%) |
Apr 16, 2014 | 18.17 | 18.40 | 17.95 | 18.38 | 264,774 | +0.59(+3.30%) |
Apr 15, 2014 | 17.65 | 17.87 | 16.90 | 17.79 | 220,936 | +0.34(+1.96%) |
Apr 14, 2014 | 17.63 | 18.02 | 17.05 | 17.45 | 122,754 | +0.22(+1.27%) |
Apr 11, 2014 | 17.54 | 17.89 | 17.17 | 17.23 | 385,546 | -0.64(-3.61%) |
Apr 10, 2014 | 19.03 | 19.07 | 17.74 | 17.87 | 259,481 | -1.25(-6.54%) |
Apr 09, 2014 | 18.80 | 19.15 | 18.53 | 19.12 | 158,412 | +0.56(+3.02%) |
Apr 08, 2014 | 18.17 | 18.63 | 17.96 | 18.56 | 203,505 | +0.30(+1.67%) |
Apr 07, 2014 | 19.05 | 19.21 | 18.05 | 18.26 | 334,752 | -0.96(-5.01%) |
Apr 04, 2014 | 20.52 | 20.64 | 19.07 | 19.22 | 362,242 | -0.97(-4.82%) |
Apr 03, 2014 | 20.57 | 20.57 | 19.99 | 20.19 | 271,401 | -0.25(-1.22%) |
Apr 02, 2014 | 20.36 | 20.50 | 20.17 | 20.44 | 314,586 | +0.21(+1.06%) |
Apr 01, 2014 | 19.91 | 20.25 | 19.82 | 20.23 | 981,451 | +0.50(+2.55%) |
Mar 31, 2014 | 19.36 | 19.82 | 19.15 | 19.72 | 175,570 | +0.84(+4.47%) |
Mar 28, 2014 | 18.79 | 19.27 | 18.69 | 18.88 | 247,023 | +0.29(+1.58%) |
Mar 27, 2014 | 18.70 | 18.89 | 18.39 | 18.59 | 500,748 | -0.15(-0.80%) |
Mar 26, 2014 | 19.78 | 19.88 | 18.71 | 18.74 | 391,316 | -0.76(-3.92%) |
Mar 25, 2014 | 19.70 | 19.89 | 19.20 | 19.50 | 1,773,953 | +0.14(+0.70%) |
Mar 24, 2014 | 20.06 | 20.13 | 19.01 | 19.36 | 248,530 | -0.41(-2.06%) |
Mar 21, 2014 | 20.10 | 20.40 | 19.77 | 19.77 | 278,318 | -0.12(-0.63%) |
Mar 20, 2014 | 19.51 | 19.93 | 19.37 | 19.90 | 113,963 | +0.19(+0.96%) |
Mar 19, 2014 | 20.10 | 20.20 | 19.44 | 19.71 | 305,747 | -0.44(-2.17%) |
Mar 18, 2014 | 19.62 | 20.18 | 19.59 | 20.14 | 161,273 | +0.58(+2.95%) |
Mar 17, 2014 | 19.54 | 19.84 | 19.41 | 19.57 | 153,572 | +0.41(+2.12%) |
Mar 14, 2014 | 18.84 | 19.33 | 18.84 | 19.16 | 260,926 | +0.14(+0.74%) |
Mar 13, 2014 | 19.80 | 19.84 | 18.79 | 19.02 | 193,277 | -0.56(-2.86%) |
Mar 12, 2014 | 19.18 | 19.60 | 19.06 | 19.58 | 221,806 | +0.06(+0.31%) |
Mar 11, 2014 | 20.01 | 20.13 | 19.37 | 19.52 | 145,825 | -0.39(-1.97%) |
Mar 10, 2014 | 20.12 | 20.13 | 19.68 | 19.91 | 117,205 | -0.31(-1.55%) |
Mar 07, 2014 | 20.45 | 20.46 | 19.96 | 20.22 | 147,629 | +0.13(+0.66%) |
Mar 06, 2014 | 20.27 | 20.30 | 20.01 | 20.09 | 299,086 | +0.05(+0.25%) |
Mar 05, 2014 | 20.21 | 20.24 | 19.97 | 20.04 | 238,012 | -0.16(-0.81%) |
Mar 04, 2014 | 20.10 | 20.30 | 19.86 | 20.21 | 889,476 | +0.98(+5.11%) |