Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.94 | 20.08 | 19.78 | 20.05 | 171,309 | +0.16(+0.79%) |
May 29, 2014 | 19.62 | 19.90 | 19.62 | 19.89 | 84,847 | +0.43(+2.20%) |
May 28, 2014 | 19.67 | 19.69 | 19.46 | 19.46 | 86,361 | -0.15(-0.79%) |
May 27, 2014 | 19.52 | 19.65 | 19.33 | 19.62 | 118,434 | +0.31(+1.59%) |
May 23, 2014 | 19.28 | 19.31 | 19.31 | 19.31 | 208,576 | -0.01(-0.05%) |
May 22, 2014 | 18.94 | 19.45 | 18.94 | 19.32 | 148,576 | +0.41(+2.16%) |
May 21, 2014 | 18.64 | 18.98 | 18.64 | 18.91 | 90,204 | +0.43(+2.30%) |
May 20, 2014 | 18.96 | 18.96 | 18.31 | 18.49 | 86,899 | -0.34(-1.81%) |
May 19, 2014 | 18.48 | 18.86 | 18.39 | 18.83 | 159,800 | +0.34(+1.84%) |
May 16, 2014 | 18.30 | 18.52 | 18.09 | 18.49 | 59,053 | +0.19(+1.05%) |
May 15, 2014 | 18.67 | 18.69 | 18.06 | 18.29 | 146,432 | -0.60(-3.20%) |
May 14, 2014 | 18.71 | 19.03 | 18.67 | 18.90 | 103,775 | +0.04(+0.23%) |
May 13, 2014 | 18.87 | 19.04 | 18.78 | 18.86 | 145,957 | +0.13(+0.67%) |
May 12, 2014 | 18.31 | 18.78 | 18.18 | 18.73 | 170,729 | +0.54(+2.99%) |
May 09, 2014 | 17.78 | 18.23 | 17.57 | 18.18 | 122,147 | +0.33(+1.85%) |
May 08, 2014 | 18.16 | 18.44 | 17.74 | 17.85 | 163,021 | -0.30(-1.64%) |
May 07, 2014 | 18.00 | 18.18 | 17.48 | 18.15 | 246,641 | +0.17(+0.93%) |
May 06, 2014 | 18.47 | 18.47 | 17.98 | 17.98 | 251,628 | -0.54(-2.93%) |
May 05, 2014 | 17.87 | 18.53 | 17.64 | 18.53 | 146,831 | +0.36(+1.98%) |
May 02, 2014 | 18.58 | 18.61 | 18.07 | 18.17 | 255,896 | -0.42(-2.26%) |
May 01, 2014 | 18.61 | 18.93 | 18.22 | 18.59 | 161,730 | +0.05(+0.28%) |
Apr 30, 2014 | 18.37 | 18.59 | 18.23 | 18.54 | 128,337 | +0.10(+0.52%) |
Apr 29, 2014 | 18.34 | 18.49 | 18.16 | 18.44 | 172,664 | +0.26(+1.44%) |
Apr 28, 2014 | 17.95 | 18.52 | 17.48 | 18.18 | 283,592 | +0.37(+2.08%) |
Apr 25, 2014 | 17.93 | 18.20 | 17.71 | 17.81 | 172,916 | -0.40(-2.22%) |
Apr 24, 2014 | 18.66 | 18.66 | 17.77 | 18.21 | 174,152 | -0.10(-0.56%) |
Apr 23, 2014 | 18.79 | 18.79 | 18.13 | 18.32 | 140,839 | -0.28(-1.52%) |
Apr 22, 2014 | 18.36 | 18.87 | 18.36 | 18.60 | 448,156 | +0.58(+3.19%) |
Apr 21, 2014 | 17.29 | 18.04 | 17.29 | 18.02 | 216,692 | +0.63(+3.59%) |
Apr 17, 2014 | 17.48 | 17.40 | 17.40 | 17.40 | 528,168 | +0.00(+0.00%) |
Apr 16, 2014 | 17.66 | 17.68 | 17.07 | 17.40 | 397,232 | +0.25(+1.46%) |
Apr 15, 2014 | 16.59 | 17.25 | 16.13 | 17.15 | 396,647 | +0.61(+3.68%) |
Apr 14, 2014 | 16.63 | 16.90 | 16.07 | 16.54 | 377,056 | -0.09(-0.54%) |
Apr 11, 2014 | 16.33 | 17.15 | 16.29 | 16.63 | 475,591 | -0.28(-1.65%) |
Apr 10, 2014 | 18.77 | 18.77 | 16.74 | 16.91 | 548,529 | -1.80(-9.62%) |
Apr 09, 2014 | 17.64 | 18.71 | 17.64 | 18.71 | 339,806 | +1.11(+6.29%) |
Apr 08, 2014 | 18.17 | 18.17 | 17.29 | 17.60 | 433,064 | -0.40(-2.20%) |
Apr 07, 2014 | 18.25 | 18.82 | 17.76 | 18.00 | 470,570 | -0.69(-3.72%) |
Apr 04, 2014 | 19.94 | 20.02 | 18.57 | 18.69 | 375,340 | -0.83(-4.26%) |
Apr 03, 2014 | 19.85 | 19.85 | 19.21 | 19.52 | 223,277 | -0.18(-0.91%) |
Apr 02, 2014 | 19.59 | 19.72 | 19.38 | 19.70 | 190,405 | +0.26(+1.34%) |
Apr 01, 2014 | 19.44 | 19.70 | 19.07 | 19.44 | 363,376 | +0.38(+1.98%) |
Mar 31, 2014 | 18.67 | 19.09 | 18.61 | 19.06 | 248,411 | +0.73(+4.00%) |
Mar 28, 2014 | 18.66 | 19.21 | 18.19 | 18.33 | 261,502 | -0.21(-1.12%) |
Mar 27, 2014 | 18.67 | 18.84 | 18.05 | 18.54 | 213,378 | -0.08(-0.45%) |
Mar 26, 2014 | 18.96 | 19.33 | 18.62 | 18.62 | 294,029 | -0.00(-0.01%) |
Mar 25, 2014 | 18.23 | 18.96 | 18.13 | 18.62 | 350,277 | +0.44(+2.42%) |
Mar 24, 2014 | 19.17 | 19.17 | 17.76 | 18.18 | 667,859 | -0.62(-3.32%) |
Mar 21, 2014 | 20.14 | 20.33 | 18.72 | 18.81 | 547,100 | -1.08(-5.45%) |
Mar 20, 2014 | 19.94 | 19.94 | 19.58 | 19.89 | 299,533 | -0.05(-0.26%) |
Mar 19, 2014 | 20.21 | 20.44 | 19.50 | 19.94 | 522,853 | -0.17(-0.83%) |
Mar 18, 2014 | 19.68 | 20.18 | 19.55 | 20.11 | 437,929 | +0.73(+3.75%) |
Mar 17, 2014 | 19.20 | 19.69 | 19.20 | 19.38 | 239,193 | +0.45(+2.39%) |
Mar 14, 2014 | 19.10 | 19.36 | 18.85 | 18.93 | 288,293 | -0.29(-1.52%) |
Mar 13, 2014 | 20.30 | 20.30 | 19.09 | 19.22 | 531,801 | -0.83(-4.12%) |
Mar 12, 2014 | 19.62 | 20.07 | 19.56 | 20.05 | 194,879 | +0.01(+0.06%) |
Mar 11, 2014 | 20.21 | 20.46 | 19.91 | 20.04 | 189,488 | -0.15(-0.73%) |
Mar 10, 2014 | 19.75 | 20.19 | 19.60 | 20.18 | 200,750 | +0.29(+1.45%) |
Mar 07, 2014 | 20.39 | 20.44 | 19.53 | 19.90 | 476,945 | -0.20(-1.01%) |
Mar 06, 2014 | 20.84 | 20.99 | 19.91 | 20.10 | 743,367 | -0.37(-1.82%) |
Mar 05, 2014 | 20.78 | 20.78 | 20.38 | 20.47 | 342,535 | -0.14(-0.70%) |
Mar 04, 2014 | 20.42 | 20.68 | 20.16 | 20.62 | 377,922 | +1.14(+5.85%) |