Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.36 | 18.36 | 18.05 | 18.10 | 545,400 | -0.21(-1.13%) |
May 29, 2014 | 18.30 | 18.37 | 18.13 | 18.31 | 653,055 | +0.12(+0.68%) |
May 28, 2014 | 18.13 | 18.51 | 18.13 | 18.19 | 743,637 | -0.00(-0.02%) |
May 27, 2014 | 18.20 | 18.30 | 17.95 | 18.19 | 560,622 | +0.17(+0.96%) |
May 23, 2014 | 17.73 | 18.02 | 18.02 | 18.02 | 1,381,500 | +0.18(+0.99%) |
May 22, 2014 | 17.77 | 17.95 | 17.69 | 17.84 | 280,338 | +0.09(+0.49%) |
May 21, 2014 | 17.80 | 17.87 | 17.60 | 17.75 | 468,060 | -0.02(-0.11%) |
May 20, 2014 | 18.15 | 18.15 | 17.60 | 17.77 | 930,978 | -0.47(-2.58%) |
May 19, 2014 | 17.89 | 18.33 | 17.89 | 18.24 | 405,867 | +0.32(+1.79%) |
May 16, 2014 | 17.76 | 17.99 | 17.46 | 17.92 | 669,300 | +0.15(+0.83%) |
May 15, 2014 | 17.75 | 17.83 | 17.51 | 17.77 | 699,054 | -0.09(-0.49%) |
May 14, 2014 | 18.31 | 18.38 | 17.79 | 17.86 | 523,449 | -0.54(-2.93%) |
May 13, 2014 | 18.63 | 18.77 | 18.38 | 18.40 | 904,476 | -0.24(-1.31%) |
May 12, 2014 | 18.01 | 18.85 | 18.01 | 18.64 | 954,573 | +0.75(+4.17%) |
May 09, 2014 | 17.52 | 17.94 | 17.35 | 17.90 | 426,072 | +0.28(+1.59%) |
May 08, 2014 | 17.87 | 18.23 | 17.59 | 17.62 | 579,204 | -0.32(-1.80%) |
May 07, 2014 | 18.08 | 18.08 | 17.63 | 17.94 | 814,566 | -0.07(-0.39%) |
May 06, 2014 | 18.13 | 18.30 | 18.00 | 18.01 | 702,201 | -0.24(-1.32%) |
May 05, 2014 | 18.08 | 18.55 | 17.53 | 18.25 | 854,241 | -0.40(-2.14%) |
May 02, 2014 | 18.71 | 18.95 | 18.54 | 18.65 | 875,952 | -0.02(-0.11%) |
May 01, 2014 | 18.81 | 19.38 | 18.23 | 18.67 | 1,622,601 | -0.38(-1.99%) |
Apr 30, 2014 | 18.67 | 19.18 | 18.63 | 19.05 | 850,662 | +0.31(+1.67%) |
Apr 29, 2014 | 19.00 | 19.02 | 18.53 | 18.74 | 2,254,917 | -0.11(-0.58%) |
Apr 28, 2014 | 19.03 | 19.57 | 18.55 | 18.85 | 737,790 | -0.09(-0.46%) |
Apr 25, 2014 | 19.30 | 19.48 | 18.86 | 18.93 | 532,440 | -0.50(-2.59%) |
Apr 24, 2014 | 19.80 | 19.80 | 19.37 | 19.44 | 488,106 | -0.29(-1.47%) |
Apr 23, 2014 | 19.63 | 19.82 | 19.45 | 19.73 | 512,532 | +0.03(+0.17%) |
Apr 22, 2014 | 19.20 | 19.76 | 19.12 | 19.69 | 501,015 | +0.53(+2.75%) |
Apr 21, 2014 | 19.21 | 19.33 | 19.01 | 19.17 | 358,503 | -0.08(-0.40%) |
Apr 17, 2014 | 19.11 | 19.24 | 19.24 | 19.24 | 1,628,100 | +0.04(+0.23%) |
Apr 16, 2014 | 19.17 | 19.29 | 18.87 | 19.20 | 392,382 | +0.15(+0.77%) |
Apr 15, 2014 | 18.88 | 19.11 | 18.65 | 19.05 | 610,587 | +0.21(+1.10%) |
Apr 14, 2014 | 18.97 | 19.16 | 18.67 | 18.85 | 381,540 | +0.11(+0.61%) |
Apr 11, 2014 | 18.96 | 19.28 | 18.67 | 18.73 | 613,368 | -0.40(-2.07%) |
Apr 10, 2014 | 19.56 | 19.56 | 19.00 | 19.13 | 954,528 | -0.22(-1.15%) |
Apr 09, 2014 | 19.26 | 19.41 | 19.03 | 19.35 | 509,412 | +0.20(+1.06%) |
Apr 08, 2014 | 19.04 | 19.26 | 18.82 | 19.15 | 718,053 | +0.14(+0.72%) |
Apr 07, 2014 | 19.41 | 19.49 | 18.89 | 19.01 | 938,304 | -0.50(-2.58%) |
Apr 04, 2014 | 20.31 | 20.40 | 19.39 | 19.52 | 786,825 | -0.63(-3.13%) |
Apr 03, 2014 | 20.34 | 20.47 | 20.04 | 20.15 | 409,557 | -0.23(-1.14%) |
Apr 02, 2014 | 20.18 | 20.46 | 20.01 | 20.38 | 744,141 | +0.23(+1.12%) |
Apr 01, 2014 | 19.81 | 20.20 | 19.81 | 20.15 | 865,179 | +0.42(+2.15%) |
Mar 31, 2014 | 19.58 | 19.87 | 19.42 | 19.73 | 681,138 | +0.23(+1.18%) |
Mar 28, 2014 | 19.48 | 19.70 | 19.43 | 19.50 | 731,973 | +0.02(+0.09%) |
Mar 27, 2014 | 19.74 | 19.86 | 19.40 | 19.48 | 657,708 | -0.29(-1.48%) |
Mar 26, 2014 | 20.26 | 20.32 | 19.66 | 19.78 | 787,938 | -0.29(-1.43%) |
Mar 25, 2014 | 20.12 | 20.31 | 19.83 | 20.06 | 465,978 | +0.01(+0.07%) |
Mar 24, 2014 | 20.22 | 20.23 | 19.70 | 20.05 | 662,646 | -0.08(-0.40%) |
Mar 21, 2014 | 20.41 | 20.41 | 20.10 | 20.13 | 888,300 | -0.18(-0.89%) |
Mar 20, 2014 | 20.10 | 20.34 | 20.00 | 20.31 | 397,317 | +0.18(+0.88%) |
Mar 19, 2014 | 20.19 | 20.27 | 20.07 | 20.13 | 631,515 | -0.09(-0.45%) |
Mar 18, 2014 | 20.05 | 20.33 | 20.05 | 20.22 | 769,152 | +0.21(+1.07%) |
Mar 17, 2014 | 20.17 | 20.38 | 19.94 | 20.01 | 1,214,616 | -0.06(-0.30%) |
Mar 14, 2014 | 19.97 | 20.34 | 19.82 | 20.07 | 830,808 | +0.02(+0.08%) |
Mar 13, 2014 | 20.89 | 20.89 | 20.00 | 20.05 | 1,102,755 | -0.79(-3.81%) |
Mar 12, 2014 | 20.71 | 20.87 | 20.45 | 20.85 | 679,128 | +0.06(+0.31%) |
Mar 11, 2014 | 20.81 | 20.97 | 20.62 | 20.78 | 834,405 | -0.06(-0.30%) |
Mar 10, 2014 | 20.89 | 20.98 | 20.62 | 20.85 | 586,668 | -0.12(-0.59%) |
Mar 07, 2014 | 20.99 | 20.99 | 20.72 | 20.97 | 690,459 | +0.12(+0.56%) |
Mar 06, 2014 | 21.02 | 21.02 | 20.72 | 20.85 | 744,663 | -0.10(-0.49%) |
Mar 05, 2014 | 20.77 | 21.03 | 20.77 | 20.96 | 1,207,347 | +0.18(+0.88%) |
Mar 04, 2014 | 20.45 | 20.90 | 20.45 | 20.77 | 1,253,139 | +0.62(+3.09%) |