Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.23 | 18.41 | 18.08 | 18.37 | 378,935 | +0.17(+0.93%) |
May 29, 2014 | 18.49 | 18.49 | 18.03 | 18.20 | 333,277 | -0.23(-1.25%) |
May 28, 2014 | 18.66 | 18.75 | 18.39 | 18.43 | 413,884 | -0.24(-1.29%) |
May 27, 2014 | 18.67 | 18.70 | 18.30 | 18.67 | 490,452 | +0.00(+0.00%) |
May 23, 2014 | 18.03 | 18.67 | 18.67 | 18.67 | 1,562,200 | +0.65(+3.61%) |
May 22, 2014 | 17.89 | 18.10 | 17.73 | 18.02 | 151,050 | +0.13(+0.73%) |
May 21, 2014 | 17.82 | 18.15 | 17.62 | 17.89 | 372,485 | +0.15(+0.85%) |
May 20, 2014 | 17.83 | 17.89 | 17.37 | 17.74 | 547,671 | -0.20(-1.11%) |
May 19, 2014 | 17.25 | 17.96 | 17.25 | 17.94 | 661,161 | +0.61(+3.52%) |
May 16, 2014 | 17.02 | 17.34 | 16.75 | 17.33 | 368,942 | +0.27(+1.58%) |
May 15, 2014 | 17.35 | 17.35 | 16.84 | 17.06 | 423,260 | -0.42(-2.40%) |
May 14, 2014 | 18.07 | 18.07 | 17.16 | 17.48 | 374,051 | -0.56(-3.10%) |
May 13, 2014 | 18.41 | 18.80 | 18.01 | 18.04 | 440,744 | +0.23(+1.29%) |
May 12, 2014 | 17.12 | 17.85 | 17.09 | 17.81 | 421,584 | +0.76(+4.46%) |
May 09, 2014 | 16.90 | 17.11 | 16.73 | 17.05 | 569,623 | +0.15(+0.89%) |
May 08, 2014 | 16.95 | 17.51 | 16.84 | 16.90 | 348,938 | -0.09(-0.53%) |
May 07, 2014 | 16.99 | 17.11 | 16.80 | 16.99 | 472,363 | +0.00(+0.00%) |
May 06, 2014 | 17.22 | 17.31 | 16.95 | 16.99 | 424,719 | -0.36(-2.07%) |
May 05, 2014 | 18.08 | 18.10 | 17.24 | 17.35 | 970,541 | -0.78(-4.30%) |
May 02, 2014 | 17.57 | 18.23 | 17.57 | 18.13 | 535,325 | +0.50(+2.84%) |
May 01, 2014 | 19.39 | 19.74 | 17.47 | 17.63 | 1,347,818 | +0.26(+1.50%) |
Apr 30, 2014 | 17.03 | 17.41 | 16.53 | 17.37 | 1,087,732 | +0.12(+0.70%) |
Apr 29, 2014 | 17.49 | 17.58 | 17.21 | 17.25 | 493,522 | -0.18(-1.03%) |
Apr 28, 2014 | 17.46 | 17.69 | 17.19 | 17.43 | 446,519 | +0.08(+0.46%) |
Apr 25, 2014 | 17.50 | 17.65 | 17.19 | 17.35 | 273,814 | -0.30(-1.70%) |
Apr 24, 2014 | 17.27 | 17.75 | 17.21 | 17.65 | 750,687 | +0.50(+2.92%) |
Apr 23, 2014 | 17.20 | 17.46 | 16.95 | 17.15 | 811,950 | -0.13(-0.75%) |
Apr 22, 2014 | 17.68 | 17.82 | 17.20 | 17.28 | 681,506 | -0.42(-2.37%) |
Apr 21, 2014 | 19.38 | 19.38 | 17.03 | 17.70 | 1,158,391 | -1.67(-8.62%) |
Apr 17, 2014 | 19.33 | 19.37 | 19.37 | 19.37 | 199,800 | -0.11(-0.56%) |
Apr 16, 2014 | 19.21 | 19.50 | 19.05 | 19.48 | 193,001 | +0.43(+2.26%) |
Apr 15, 2014 | 18.87 | 19.19 | 18.64 | 19.05 | 275,430 | +0.19(+1.01%) |
Apr 14, 2014 | 19.12 | 19.12 | 18.69 | 18.86 | 234,554 | -0.08(-0.42%) |
Apr 11, 2014 | 19.50 | 19.73 | 18.85 | 18.94 | 397,274 | -0.66(-3.37%) |
Apr 10, 2014 | 20.29 | 20.32 | 19.30 | 19.60 | 492,638 | -0.66(-3.26%) |
Apr 09, 2014 | 19.66 | 20.28 | 19.60 | 20.26 | 329,834 | +0.69(+3.53%) |
Apr 08, 2014 | 19.08 | 19.60 | 18.84 | 19.57 | 597,938 | +0.47(+2.46%) |
Apr 07, 2014 | 19.27 | 19.27 | 18.55 | 19.10 | 426,643 | -0.27(-1.39%) |
Apr 04, 2014 | 19.69 | 19.69 | 19.12 | 19.37 | 471,554 | -0.17(-0.87%) |
Apr 03, 2014 | 19.82 | 19.89 | 19.28 | 19.54 | 282,982 | -0.25(-1.26%) |
Apr 02, 2014 | 19.77 | 19.94 | 19.67 | 19.79 | 263,652 | +0.09(+0.46%) |
Apr 01, 2014 | 19.57 | 19.75 | 19.34 | 19.70 | 407,897 | +0.17(+0.87%) |
Mar 31, 2014 | 19.52 | 19.76 | 19.32 | 19.53 | 314,269 | +0.07(+0.36%) |
Mar 28, 2014 | 19.35 | 19.65 | 19.25 | 19.46 | 404,092 | +0.11(+0.57%) |
Mar 27, 2014 | 19.44 | 19.62 | 19.22 | 19.35 | 1,645,424 | -0.12(-0.62%) |
Mar 26, 2014 | 19.97 | 20.11 | 19.45 | 19.47 | 524,679 | -0.39(-1.96%) |
Mar 25, 2014 | 20.58 | 20.74 | 19.69 | 19.86 | 565,248 | -0.67(-3.26%) |
Mar 24, 2014 | 20.96 | 21.15 | 20.36 | 20.53 | 272,391 | -0.42(-2.00%) |
Mar 21, 2014 | 20.99 | 21.30 | 20.83 | 20.95 | 368,423 | +0.00(+0.00%) |
Mar 20, 2014 | 20.32 | 20.96 | 20.27 | 20.95 | 152,877 | +0.58(+2.85%) |
Mar 19, 2014 | 20.90 | 20.91 | 20.30 | 20.37 | 298,919 | -0.53(-2.54%) |
Mar 18, 2014 | 20.40 | 21.00 | 20.40 | 20.90 | 288,449 | +0.53(+2.60%) |
Mar 17, 2014 | 21.04 | 21.12 | 20.33 | 20.37 | 312,821 | -0.57(-2.72%) |
Mar 14, 2014 | 20.68 | 21.08 | 20.68 | 20.94 | 356,100 | +0.14(+0.67%) |
Mar 13, 2014 | 21.20 | 21.47 | 20.60 | 20.80 | 532,019 | -0.39(-1.84%) |
Mar 12, 2014 | 21.12 | 21.29 | 20.91 | 21.19 | 614,187 | +0.03(+0.14%) |
Mar 11, 2014 | 21.06 | 21.29 | 20.86 | 21.16 | 501,275 | +0.16(+0.76%) |
Mar 10, 2014 | 21.21 | 21.27 | 20.77 | 21.00 | 485,091 | -0.29(-1.36%) |
Mar 07, 2014 | 21.53 | 21.70 | 21.19 | 21.29 | 280,447 | -0.05(-0.23%) |
Mar 06, 2014 | 21.29 | 21.43 | 21.15 | 21.34 | 581,914 | +0.24(+1.14%) |
Mar 05, 2014 | 20.80 | 21.17 | 20.79 | 21.10 | 820,692 | +0.32(+1.54%) |
Mar 04, 2014 | 20.36 | 20.89 | 20.23 | 20.78 | 1,084,097 | +0.59(+2.92%) |