Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.10 | 18.23 | 17.80 | 17.98 | 3,000,389 | -0.27(-1.46%) |
May 29, 2014 | 18.28 | 18.33 | 18.11 | 18.24 | 1,463,936 | +0.06(+0.31%) |
May 28, 2014 | 18.61 | 18.63 | 18.19 | 18.19 | 2,649,897 | -0.55(-2.92%) |
May 27, 2014 | 18.86 | 18.92 | 18.55 | 18.73 | 2,456,736 | -0.05(-0.26%) |
May 23, 2014 | 18.46 | 18.78 | 18.78 | 18.78 | 2,094,236 | +0.25(+1.35%) |
May 22, 2014 | 18.35 | 18.55 | 18.27 | 18.53 | 1,502,086 | +0.31(+1.68%) |
May 21, 2014 | 18.21 | 18.30 | 18.03 | 18.23 | 1,381,806 | +0.10(+0.53%) |
May 20, 2014 | 18.46 | 18.47 | 18.01 | 18.13 | 2,622,104 | -0.52(-2.81%) |
May 19, 2014 | 18.25 | 18.68 | 18.23 | 18.65 | 1,669,782 | +0.38(+2.07%) |
May 16, 2014 | 18.32 | 18.35 | 18.07 | 18.27 | 3,880,721 | -0.17(-0.92%) |
May 15, 2014 | 18.81 | 18.83 | 18.35 | 18.44 | 3,112,203 | -0.27(-1.42%) |
May 14, 2014 | 18.91 | 19.14 | 18.66 | 18.71 | 3,277,437 | -0.15(-0.81%) |
May 13, 2014 | 18.79 | 18.98 | 18.56 | 18.86 | 1,906,963 | +0.10(+0.52%) |
May 12, 2014 | 18.36 | 18.81 | 18.35 | 18.77 | 3,598,982 | +0.73(+4.02%) |
May 09, 2014 | 18.14 | 18.22 | 17.95 | 18.04 | 2,050,154 | -0.13(-0.71%) |
May 08, 2014 | 17.98 | 18.33 | 17.94 | 18.17 | 2,490,053 | +0.19(+1.08%) |
May 07, 2014 | 18.26 | 18.27 | 17.92 | 17.98 | 3,240,722 | -0.23(-1.24%) |
May 06, 2014 | 18.24 | 18.34 | 18.13 | 18.20 | 4,367,975 | +0.02(+0.09%) |
May 05, 2014 | 18.54 | 18.56 | 18.09 | 18.19 | 6,314,015 | -0.44(-2.38%) |
May 02, 2014 | 18.74 | 18.86 | 18.49 | 18.63 | 2,247,189 | -0.14(-0.77%) |
May 01, 2014 | 18.26 | 19.03 | 18.19 | 18.77 | 4,703,680 | +0.43(+2.33%) |
Apr 30, 2014 | 18.06 | 18.42 | 18.02 | 18.35 | 1,699,070 | +0.22(+1.20%) |
Apr 29, 2014 | 17.83 | 18.15 | 17.70 | 18.13 | 2,048,275 | +0.39(+2.18%) |
Apr 28, 2014 | 18.09 | 18.09 | 17.66 | 17.74 | 1,935,001 | -0.37(-2.05%) |
Apr 25, 2014 | 18.05 | 18.28 | 17.89 | 18.11 | 1,963,874 | +0.01(+0.04%) |
Apr 24, 2014 | 18.22 | 18.33 | 18.04 | 18.10 | 2,110,442 | +0.04(+0.22%) |
Apr 23, 2014 | 17.79 | 18.12 | 17.73 | 18.06 | 3,699,789 | +0.10(+0.58%) |
Apr 22, 2014 | 17.29 | 17.98 | 17.29 | 17.96 | 3,249,497 | +0.40(+2.29%) |
Apr 21, 2014 | 17.81 | 17.82 | 17.44 | 17.56 | 2,453,441 | -0.23(-1.27%) |
Apr 17, 2014 | 17.86 | 17.78 | 17.78 | 17.78 | 3,236,919 | -0.07(-0.41%) |
Apr 16, 2014 | 18.15 | 18.20 | 17.77 | 17.86 | 2,705,782 | -0.06(-0.31%) |
Apr 15, 2014 | 18.04 | 18.31 | 17.57 | 17.91 | 3,587,719 | -0.44(-2.37%) |
Apr 14, 2014 | 18.20 | 18.59 | 18.10 | 18.35 | 2,283,442 | +0.26(+1.43%) |
Apr 11, 2014 | 18.12 | 18.41 | 17.98 | 18.09 | 2,440,563 | -0.16(-0.88%) |
Apr 10, 2014 | 18.60 | 18.66 | 18.19 | 18.25 | 2,719,694 | -0.50(-2.66%) |
Apr 09, 2014 | 18.93 | 19.02 | 18.50 | 18.75 | 6,911,863 | -0.16(-0.85%) |
Apr 08, 2014 | 18.28 | 19.25 | 18.28 | 18.91 | 7,246,926 | +0.80(+4.40%) |
Apr 07, 2014 | 17.94 | 18.29 | 17.90 | 18.11 | 3,139,562 | +0.19(+1.08%) |
Apr 04, 2014 | 17.93 | 18.25 | 17.86 | 17.92 | 3,609,068 | +0.19(+1.05%) |
Apr 03, 2014 | 17.69 | 17.83 | 17.50 | 17.73 | 3,758,734 | -0.04(-0.23%) |
Apr 02, 2014 | 17.59 | 17.85 | 17.55 | 17.77 | 1,680,930 | +0.21(+1.19%) |
Apr 01, 2014 | 17.57 | 17.67 | 17.39 | 17.57 | 2,721,259 | +0.10(+0.55%) |
Mar 31, 2014 | 17.56 | 17.58 | 17.33 | 17.47 | 2,040,669 | +0.06(+0.37%) |
Mar 28, 2014 | 17.27 | 17.48 | 17.27 | 17.40 | 4,160,534 | +0.35(+2.03%) |
Mar 27, 2014 | 16.99 | 17.33 | 16.98 | 17.06 | 1,809,075 | +0.12(+0.71%) |
Mar 26, 2014 | 17.57 | 17.57 | 16.90 | 16.94 | 2,132,290 | -0.52(-3.00%) |
Mar 25, 2014 | 17.22 | 17.56 | 17.19 | 17.46 | 2,943,121 | +0.61(+3.63%) |
Mar 24, 2014 | 17.05 | 17.14 | 16.74 | 16.85 | 3,053,242 | -0.17(-0.99%) |
Mar 21, 2014 | 16.70 | 17.04 | 16.60 | 17.02 | 3,237,662 | +0.55(+3.33%) |
Mar 20, 2014 | 16.28 | 16.72 | 16.11 | 16.47 | 2,830,162 | -0.06(-0.39%) |
Mar 19, 2014 | 16.75 | 16.90 | 16.42 | 16.53 | 2,481,185 | -0.48(-2.84%) |
Mar 18, 2014 | 16.94 | 17.28 | 16.84 | 17.02 | 1,726,599 | +0.09(+0.52%) |
Mar 17, 2014 | 16.76 | 17.00 | 16.73 | 16.93 | 1,762,854 | +0.31(+1.89%) |
Mar 14, 2014 | 16.57 | 16.79 | 16.48 | 16.61 | 1,331,370 | +0.07(+0.44%) |
Mar 13, 2014 | 16.98 | 16.98 | 16.54 | 16.54 | 1,416,361 | -0.33(-1.96%) |
Mar 12, 2014 | 16.57 | 16.93 | 16.51 | 16.87 | 2,546,171 | +0.19(+1.16%) |
Mar 11, 2014 | 17.34 | 17.36 | 16.64 | 16.68 | 3,333,163 | -0.60(-3.50%) |
Mar 10, 2014 | 17.57 | 17.61 | 17.12 | 17.28 | 3,074,056 | -0.44(-2.50%) |
Mar 07, 2014 | 18.37 | 18.37 | 17.73 | 17.73 | 2,550,065 | -0.80(-4.31%) |
Mar 06, 2014 | 18.12 | 18.73 | 18.06 | 18.52 | 3,057,192 | +0.58(+3.23%) |
Mar 05, 2014 | 17.95 | 17.96 | 17.79 | 17.94 | 1,762,256 | +0.02(+0.09%) |
Mar 04, 2014 | 17.86 | 18.00 | 17.70 | 17.93 | 2,262,029 | +0.25(+1.41%) |