Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.02 | 22.26 | 21.37 | 21.55 | 101,510 | -0.42(-1.90%) |
May 29, 2014 | 21.55 | 22.47 | 21.55 | 21.96 | 93,379 | +0.42(+1.93%) |
May 28, 2014 | 21.84 | 22.14 | 21.25 | 21.55 | 90,905 | -0.24(-1.09%) |
May 27, 2014 | 21.61 | 22.32 | 21.55 | 21.78 | 102,691 | +0.30(+1.39%) |
May 23, 2014 | 20.12 | 21.49 | 21.49 | 21.49 | 130,944 | +1.19(+5.86%) |
May 22, 2014 | 19.88 | 20.41 | 19.88 | 20.30 | 30,276 | +0.36(+1.79%) |
May 21, 2014 | 20.12 | 20.42 | 19.52 | 19.94 | 92,748 | -0.24(-1.18%) |
May 20, 2014 | 20.48 | 20.48 | 19.34 | 20.18 | 129,274 | -0.24(-1.17%) |
May 19, 2014 | 19.88 | 20.77 | 19.76 | 20.42 | 60,793 | +0.36(+1.78%) |
May 16, 2014 | 20.06 | 20.06 | 19.40 | 20.06 | 87,516 | +0.24(+1.20%) |
May 15, 2014 | 20.89 | 21.49 | 19.52 | 19.82 | 206,467 | -0.12(-0.60%) |
May 14, 2014 | 20.83 | 21.25 | 19.70 | 19.94 | 162,022 | -1.49(-6.94%) |
May 13, 2014 | 21.73 | 21.90 | 21.31 | 21.43 | 64,869 | -0.24(-1.10%) |
May 12, 2014 | 20.77 | 21.73 | 20.36 | 21.67 | 110,706 | +1.13(+5.51%) |
May 09, 2014 | 19.40 | 20.59 | 19.40 | 20.53 | 83,908 | +1.01(+5.18%) |
May 08, 2014 | 19.58 | 20.36 | 19.46 | 19.52 | 96,471 | +0.00(+0.00%) |
May 07, 2014 | 19.70 | 19.70 | 18.93 | 19.52 | 94,942 | -0.06(-0.30%) |
May 06, 2014 | 19.94 | 20.65 | 19.58 | 19.58 | 98,005 | -0.48(-2.37%) |
May 05, 2014 | 20.48 | 20.53 | 19.94 | 20.06 | 56,578 | -0.42(-2.03%) |
May 02, 2014 | 21.13 | 21.37 | 20.30 | 20.48 | 76,045 | -0.54(-2.55%) |
May 01, 2014 | 20.83 | 21.37 | 20.48 | 21.01 | 75,898 | +0.24(+1.15%) |
Apr 30, 2014 | 20.59 | 20.89 | 20.24 | 20.77 | 58,165 | +0.12(+0.58%) |
Apr 29, 2014 | 21.25 | 21.49 | 20.53 | 20.65 | 68,832 | -0.60(-2.80%) |
Apr 28, 2014 | 21.19 | 21.78 | 20.48 | 21.25 | 111,122 | +0.00(+0.00%) |
Apr 25, 2014 | 22.20 | 22.44 | 21.19 | 21.25 | 72,014 | -1.01(-4.55%) |
Apr 24, 2014 | 22.86 | 22.98 | 22.20 | 22.26 | 92,179 | -0.54(-2.35%) |
Apr 23, 2014 | 23.03 | 23.33 | 22.62 | 22.80 | 101,675 | -0.24(-1.03%) |
Apr 22, 2014 | 21.84 | 23.27 | 21.78 | 23.03 | 102,391 | +1.13(+5.16%) |
Apr 21, 2014 | 22.44 | 22.50 | 21.78 | 21.90 | 46,778 | -0.42(-1.87%) |
Apr 17, 2014 | 22.08 | 22.32 | 22.32 | 22.32 | 71,873 | +0.12(+0.54%) |
Apr 16, 2014 | 22.08 | 22.62 | 21.84 | 22.20 | 46,633 | +0.36(+1.63%) |
Apr 15, 2014 | 20.89 | 22.08 | 20.48 | 21.84 | 127,812 | +0.95(+4.56%) |
Apr 14, 2014 | 22.01 | 22.01 | 20.18 | 20.89 | 160,389 | -0.47(-2.21%) |
Apr 11, 2014 | 21.42 | 22.25 | 20.66 | 21.36 | 71,930 | -0.18(-0.82%) |
Apr 10, 2014 | 22.07 | 22.07 | 21.19 | 21.54 | 81,798 | -0.47(-2.14%) |
Apr 09, 2014 | 22.13 | 22.37 | 21.48 | 22.01 | 53,796 | -0.06(-0.27%) |
Apr 08, 2014 | 21.42 | 22.13 | 20.95 | 22.07 | 101,554 | +0.71(+3.31%) |
Apr 07, 2014 | 21.90 | 21.90 | 20.95 | 21.36 | 77,787 | +0.06(+0.28%) |
Apr 04, 2014 | 22.19 | 22.43 | 20.98 | 21.31 | 92,813 | -0.47(-2.17%) |
Apr 03, 2014 | 22.72 | 22.72 | 21.66 | 21.78 | 71,059 | -0.65(-2.89%) |
Apr 02, 2014 | 22.84 | 23.02 | 21.84 | 22.43 | 101,380 | -0.35(-1.55%) |
Apr 01, 2014 | 21.01 | 22.78 | 21.01 | 22.78 | 114,408 | +1.89(+9.04%) |
Mar 31, 2014 | 22.54 | 22.90 | 20.89 | 20.89 | 242,429 | -1.59(-7.09%) |
Mar 28, 2014 | 22.96 | 23.34 | 22.25 | 22.49 | 83,957 | -0.47(-2.06%) |
Mar 27, 2014 | 22.01 | 23.02 | 21.84 | 22.96 | 87,965 | +1.06(+4.85%) |
Mar 26, 2014 | 23.67 | 23.81 | 21.90 | 21.90 | 129,407 | -1.48(-6.31%) |
Mar 25, 2014 | 23.67 | 24.05 | 22.78 | 23.37 | 61,141 | -0.24(-1.00%) |
Mar 24, 2014 | 24.20 | 24.55 | 23.13 | 23.61 | 78,605 | -0.41(-1.72%) |
Mar 21, 2014 | 24.14 | 24.67 | 23.87 | 24.02 | 169,516 | -0.06(-0.25%) |
Mar 20, 2014 | 24.67 | 24.79 | 23.96 | 24.08 | 74,843 | -0.59(-2.39%) |
Mar 19, 2014 | 25.32 | 25.32 | 24.49 | 24.67 | 74,499 | -0.12(-0.48%) |
Mar 18, 2014 | 24.73 | 25.91 | 24.61 | 24.79 | 90,198 | +0.18(+0.72%) |
Mar 17, 2014 | 25.44 | 25.50 | 24.20 | 24.61 | 102,253 | -0.35(-1.42%) |
Mar 14, 2014 | 24.26 | 26.56 | 24.14 | 24.96 | 165,413 | +0.77(+3.17%) |
Mar 13, 2014 | 25.14 | 25.67 | 23.67 | 24.20 | 101,691 | -0.83(-3.30%) |
Mar 12, 2014 | 24.96 | 25.26 | 24.20 | 25.02 | 113,743 | -0.12(-0.47%) |
Mar 11, 2014 | 26.32 | 26.56 | 24.79 | 25.14 | 73,527 | -1.00(-3.84%) |
Mar 10, 2014 | 26.50 | 26.91 | 25.79 | 26.14 | 93,207 | -0.35(-1.34%) |
Mar 07, 2014 | 26.97 | 27.03 | 25.97 | 26.50 | 47,920 | -0.41(-1.54%) |
Mar 06, 2014 | 27.32 | 27.67 | 26.26 | 26.91 | 91,198 | +0.24(+0.89%) |
Mar 05, 2014 | 27.15 | 27.74 | 26.44 | 26.68 | 190,924 | -0.59(-2.16%) |
Mar 04, 2014 | 27.62 | 28.74 | 27.21 | 27.27 | 218,557 | +0.35(+1.32%) |