Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.08 | 22.08 | 22.08 | 22.08 | 3,663 | +0.27(+1.24%) |
May 28, 2014 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
May 27, 2014 | 21.81 | 21.81 | 21.81 | 21.81 | 48 | +0.00(+0.00%) |
May 23, 2014 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
May 22, 2014 | 21.68 | 21.89 | 21.64 | 21.81 | 5,608 | +0.32(+1.49%) |
May 21, 2014 | 21.49 | 21.49 | 21.49 | 21.49 | 122 | -0.29(-1.35%) |
May 20, 2014 | 21.72 | 21.78 | 21.54 | 21.78 | 4,335 | -0.08(-0.38%) |
May 16, 2014 | 21.86 | 21.86 | 21.86 | 21.86 | 244 | -0.01(-0.04%) |
May 13, 2014 | 21.93 | 21.87 | 21.87 | 21.87 | 366 | +0.01(+0.07%) |
May 12, 2014 | 22.18 | 22.18 | 21.86 | 21.86 | 9,264 | -0.33(-1.47%) |
May 09, 2014 | 22.23 | 22.23 | 22.14 | 22.18 | 1,718 | +0.17(+0.78%) |
May 08, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 13 | +0.00(+0.00%) |
May 07, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 285 | +0.09(+0.41%) |
May 06, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 73 | +0.00(+0.00%) |
May 05, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 346 | +0.23(+1.06%) |
May 02, 2014 | 21.94 | 21.95 | 21.69 | 21.69 | 14,043 | -0.26(-1.18%) |
May 01, 2014 | 22.02 | 22.04 | 21.89 | 21.95 | 12,290 | +0.43(+1.97%) |
Apr 30, 2014 | 21.53 | 21.53 | 21.53 | 21.53 | 92 | +0.00(+0.00%) |
Apr 29, 2014 | 21.53 | 21.53 | 21.53 | 21.53 | 576 | +0.50(+2.36%) |
Apr 28, 2014 | 21.62 | 21.62 | 21.03 | 21.03 | 477 | -0.33(-1.55%) |
Apr 25, 2014 | 21.26 | 21.39 | 21.26 | 21.36 | 1,050 | -0.22(-1.01%) |
Apr 24, 2014 | 21.68 | 21.68 | 21.51 | 21.58 | 1,499 | -0.09(-0.41%) |
Apr 22, 2014 | 21.67 | 21.67 | 21.67 | 21.67 | 370 | +0.03(+0.15%) |
Apr 16, 2014 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | -0.57(-2.57%) |
Apr 15, 2014 | 22.21 | 22.21 | 22.21 | 22.21 | 271 | +0.00(+0.00%) |
Apr 14, 2014 | 22.21 | 22.21 | 22.21 | 22.21 | 148 | +0.13(+0.61%) |
Apr 11, 2014 | 22.07 | 22.07 | 22.07 | 22.07 | 98 | +0.00(+0.00%) |
Apr 10, 2014 | 21.72 | 22.07 | 21.72 | 22.07 | 1,172 | +0.40(+1.83%) |
Apr 09, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 2 | +0.00(+0.00%) |
Apr 08, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 3 | +0.00(+0.00%) |
Apr 07, 2014 | 21.69 | 21.69 | 21.68 | 21.68 | 1,979 | -0.11(-0.52%) |
Apr 03, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 618 | +0.07(+0.34%) |
Apr 02, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 229 | +0.56(+2.64%) |
Apr 01, 2014 | 21.16 | 21.16 | 21.16 | 21.16 | 275 | +0.06(+0.27%) |
Mar 31, 2014 | 21.10 | 21.15 | 19.37 | 21.10 | 7,254 | +1.74(+8.96%) |
Mar 28, 2014 | 19.37 | 19.37 | 19.37 | 19.37 | 42 | +0.00(+0.00%) |
Mar 27, 2014 | 19.37 | 19.37 | 19.37 | 19.37 | 1,238 | -0.45(-2.28%) |
Mar 26, 2014 | 19.82 | 19.82 | 19.82 | 19.82 | 80 | +0.00(+0.00%) |
Mar 24, 2014 | 20.30 | 19.82 | 19.82 | 19.82 | 123,876 | -0.42(-2.07%) |
Mar 21, 2014 | 20.23 | 20.24 | 20.23 | 20.24 | 2,010 | +0.54(+2.75%) |
Mar 20, 2014 | 19.70 | 19.69 | 19.69 | 19.70 | 375 | +0.01(+0.04%) |
Mar 19, 2014 | 19.67 | 19.71 | 19.67 | 19.69 | 1,671 | +0.19(+0.95%) |
Mar 17, 2014 | 19.47 | 19.50 | 19.50 | 19.50 | 1,114 | +0.76(+4.05%) |
Mar 14, 2014 | 18.74 | 18.74 | 18.74 | 18.74 | 21 | +0.00(+0.00%) |
Mar 13, 2014 | 18.74 | 18.74 | 18.74 | 18.74 | 61 | +0.00(+0.00%) |
Mar 04, 2014 | 18.75 | 18.74 | 18.74 | 18.74 | 3,468 | +0.13(+0.69%) |