Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.30 | 18.38 | 17.94 | 18.03 | 33,698 | -0.19(-1.04%) |
May 29, 2014 | 18.39 | 18.48 | 18.18 | 18.22 | 23,682 | -0.17(-0.94%) |
May 28, 2014 | 18.56 | 18.58 | 18.34 | 18.39 | 79,759 | -0.24(-1.27%) |
May 27, 2014 | 18.34 | 18.74 | 18.23 | 18.63 | 40,589 | +0.40(+2.20%) |
May 23, 2014 | 18.12 | 18.23 | 18.23 | 18.23 | 46,085 | +0.12(+0.65%) |
May 22, 2014 | 17.86 | 18.12 | 17.84 | 18.11 | 24,172 | +0.20(+1.14%) |
May 21, 2014 | 18.02 | 18.15 | 17.74 | 17.90 | 70,496 | -0.02(-0.09%) |
May 20, 2014 | 18.31 | 18.31 | 17.81 | 17.92 | 67,331 | -0.48(-2.61%) |
May 19, 2014 | 18.16 | 18.51 | 18.16 | 18.40 | 33,248 | +0.13(+0.73%) |
May 16, 2014 | 18.00 | 18.27 | 17.94 | 18.27 | 75,178 | +0.24(+1.31%) |
May 15, 2014 | 17.92 | 18.06 | 17.86 | 18.03 | 79,831 | +0.03(+0.18%) |
May 14, 2014 | 18.49 | 18.49 | 17.90 | 18.00 | 66,143 | -0.47(-2.56%) |
May 13, 2014 | 18.68 | 18.79 | 18.38 | 18.47 | 40,935 | -0.28(-1.51%) |
May 12, 2014 | 18.61 | 18.99 | 18.42 | 18.75 | 84,944 | +0.20(+1.06%) |
May 09, 2014 | 18.18 | 18.63 | 18.18 | 18.56 | 46,287 | +0.31(+1.68%) |
May 08, 2014 | 18.49 | 18.62 | 18.20 | 18.25 | 82,297 | -0.19(-1.02%) |
May 07, 2014 | 18.33 | 18.50 | 18.12 | 18.44 | 45,487 | +0.00(+0.00%) |
May 06, 2014 | 18.78 | 19.04 | 18.34 | 18.44 | 129,536 | -0.37(-1.97%) |
May 05, 2014 | 18.79 | 18.92 | 18.40 | 18.81 | 56,808 | -0.20(-1.04%) |
May 02, 2014 | 18.89 | 19.09 | 18.85 | 19.01 | 56,489 | +0.07(+0.37%) |
May 01, 2014 | 19.10 | 19.10 | 18.74 | 18.94 | 97,130 | -0.17(-0.87%) |
Apr 30, 2014 | 18.88 | 19.22 | 18.87 | 19.10 | 75,996 | +0.28(+1.46%) |
Apr 29, 2014 | 19.15 | 19.15 | 18.59 | 18.83 | 62,989 | -0.15(-0.79%) |
Apr 28, 2014 | 19.05 | 19.26 | 18.84 | 18.98 | 84,049 | -0.01(-0.04%) |
Apr 25, 2014 | 19.09 | 19.38 | 18.96 | 18.98 | 45,228 | -0.19(-0.99%) |
Apr 24, 2014 | 19.06 | 19.20 | 18.96 | 19.17 | 83,411 | -0.01(-0.04%) |
Apr 23, 2014 | 19.20 | 19.29 | 18.98 | 19.18 | 41,460 | -0.03(-0.16%) |
Apr 22, 2014 | 19.20 | 19.43 | 18.87 | 19.21 | 37,585 | +0.03(+0.16%) |
Apr 21, 2014 | 19.30 | 19.38 | 19.09 | 19.18 | 22,651 | -0.06(-0.29%) |
Apr 17, 2014 | 19.06 | 19.23 | 19.23 | 19.23 | 23,233 | +0.13(+0.66%) |
Apr 16, 2014 | 19.16 | 19.16 | 18.90 | 19.11 | 67,459 | +0.10(+0.54%) |
Apr 15, 2014 | 19.05 | 19.10 | 18.71 | 19.01 | 50,712 | +0.03(+0.17%) |
Apr 14, 2014 | 19.14 | 19.14 | 18.75 | 18.98 | 111,159 | -0.02(-0.12%) |
Apr 11, 2014 | 19.15 | 19.49 | 18.92 | 19.00 | 47,908 | -0.35(-1.79%) |
Apr 10, 2014 | 19.78 | 19.79 | 19.11 | 19.35 | 112,850 | -0.49(-2.46%) |
Apr 09, 2014 | 19.81 | 19.92 | 19.69 | 19.83 | 194,152 | +0.13(+0.64%) |
Apr 08, 2014 | 19.84 | 20.11 | 19.69 | 19.71 | 103,206 | -0.02(-0.08%) |
Apr 07, 2014 | 19.81 | 19.87 | 19.42 | 19.72 | 41,484 | -0.14(-0.71%) |
Apr 04, 2014 | 20.68 | 20.68 | 19.79 | 19.86 | 53,523 | -0.69(-3.37%) |
Apr 03, 2014 | 20.56 | 20.77 | 20.49 | 20.56 | 33,954 | -0.02(-0.08%) |
Apr 02, 2014 | 20.60 | 20.64 | 20.36 | 20.57 | 100,747 | +0.02(+0.08%) |
Apr 01, 2014 | 20.40 | 20.70 | 20.31 | 20.56 | 135,739 | +0.13(+0.66%) |
Mar 31, 2014 | 20.36 | 20.67 | 20.36 | 20.42 | 84,411 | +0.11(+0.54%) |
Mar 28, 2014 | 20.24 | 20.60 | 20.18 | 20.31 | 52,740 | +0.08(+0.39%) |
Mar 27, 2014 | 20.41 | 20.45 | 20.07 | 20.24 | 84,904 | -0.22(-1.08%) |
Mar 26, 2014 | 20.87 | 20.87 | 20.38 | 20.46 | 82,864 | -0.24(-1.14%) |
Mar 25, 2014 | 20.48 | 20.75 | 20.45 | 20.69 | 93,936 | +0.27(+1.31%) |
Mar 24, 2014 | 20.31 | 20.49 | 20.22 | 20.42 | 71,519 | +0.12(+0.58%) |
Mar 21, 2014 | 20.36 | 20.53 | 20.01 | 20.31 | 180,022 | -0.02(-0.12%) |
Mar 20, 2014 | 20.24 | 20.49 | 20.17 | 20.33 | 45,998 | +0.13(+0.62%) |
Mar 19, 2014 | 20.15 | 20.31 | 20.09 | 20.20 | 44,808 | +0.06(+0.27%) |
Mar 18, 2014 | 19.74 | 20.18 | 19.65 | 20.15 | 51,615 | +0.45(+2.28%) |
Mar 17, 2014 | 19.60 | 19.77 | 19.49 | 19.70 | 63,018 | +0.20(+1.01%) |
Mar 14, 2014 | 19.41 | 19.60 | 19.39 | 19.50 | 50,323 | +0.05(+0.28%) |
Mar 13, 2014 | 19.46 | 19.62 | 19.35 | 19.45 | 129,219 | +0.00(+0.00%) |
Mar 12, 2014 | 19.41 | 19.68 | 19.21 | 19.45 | 48,244 | -0.04(-0.20%) |
Mar 11, 2014 | 19.81 | 19.85 | 19.42 | 19.49 | 44,026 | -0.32(-1.62%) |
Mar 10, 2014 | 19.80 | 19.89 | 19.68 | 19.81 | 32,536 | -0.03(-0.16%) |
Mar 07, 2014 | 19.98 | 19.98 | 19.76 | 19.84 | 128,743 | +0.02(+0.12%) |
Mar 06, 2014 | 19.82 | 19.97 | 19.64 | 19.82 | 82,869 | +0.10(+0.52%) |
Mar 05, 2014 | 19.73 | 19.83 | 19.50 | 19.71 | 57,574 | -0.09(-0.48%) |
Mar 04, 2014 | 19.83 | 20.06 | 19.65 | 19.81 | 307,508 | +0.23(+1.16%) |