Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.27 | 18.51 | 18.22 | 18.36 | 65,122 | +0.16(+0.89%) |
May 29, 2014 | 18.13 | 18.38 | 17.89 | 18.20 | 23,912 | +0.24(+1.36%) |
May 28, 2014 | 18.14 | 18.22 | 17.92 | 17.95 | 5,467 | -0.14(-0.75%) |
May 27, 2014 | 18.13 | 18.30 | 18.07 | 18.09 | 7,631 | -0.05(-0.25%) |
May 23, 2014 | 18.22 | 18.13 | 18.13 | 18.13 | 4,754 | +0.05(+0.25%) |
May 22, 2014 | 18.29 | 18.50 | 17.71 | 18.09 | 4,842 | -0.18(-0.99%) |
May 21, 2014 | 18.24 | 18.60 | 18.09 | 18.27 | 13,133 | +0.08(+0.45%) |
May 20, 2014 | 18.54 | 18.54 | 18.15 | 18.19 | 4,161 | -0.43(-2.28%) |
May 19, 2014 | 18.43 | 18.90 | 18.19 | 18.61 | 13,836 | +0.18(+0.98%) |
May 16, 2014 | 18.41 | 18.77 | 18.10 | 18.43 | 7,992 | -0.44(-2.35%) |
May 15, 2014 | 18.99 | 19.11 | 17.71 | 18.88 | 38,176 | -0.28(-1.46%) |
May 14, 2014 | 19.44 | 19.45 | 19.09 | 19.16 | 11,816 | -0.22(-1.12%) |
May 13, 2014 | 18.45 | 19.37 | 18.45 | 19.37 | 5,300 | +0.93(+5.05%) |
May 12, 2014 | 18.36 | 18.45 | 18.20 | 18.44 | 4,393 | +0.14(+0.74%) |
May 09, 2014 | 18.32 | 18.75 | 18.07 | 18.31 | 9,956 | +0.07(+0.40%) |
May 08, 2014 | 19.45 | 19.45 | 17.53 | 18.23 | 20,508 | -0.59(-3.12%) |
May 07, 2014 | 18.64 | 19.40 | 18.64 | 18.82 | 3,453 | -0.21(-1.09%) |
May 06, 2014 | 19.48 | 19.48 | 19.03 | 19.03 | 1,016 | -0.21(-1.08%) |
May 05, 2014 | 19.40 | 19.56 | 19.24 | 19.24 | 8,589 | -0.05(-0.28%) |
May 02, 2014 | 19.36 | 20.05 | 19.29 | 19.29 | 10,147 | -0.02(-0.09%) |
May 01, 2014 | 20.12 | 20.12 | 19.31 | 19.31 | 1,288 | -0.43(-2.20%) |
Apr 30, 2014 | 20.07 | 20.20 | 19.17 | 19.74 | 8,862 | -0.33(-1.62%) |
Apr 29, 2014 | 18.64 | 20.12 | 18.64 | 20.07 | 7,742 | +0.65(+3.35%) |
Apr 28, 2014 | 19.94 | 20.08 | 19.38 | 19.42 | 18,134 | -0.56(-2.81%) |
Apr 25, 2014 | 20.08 | 20.27 | 19.56 | 19.98 | 43,961 | -0.18(-0.90%) |
Apr 24, 2014 | 19.89 | 20.21 | 19.89 | 20.16 | 11,903 | -0.04(-0.18%) |
Apr 23, 2014 | 19.60 | 20.26 | 19.58 | 20.20 | 18,713 | +0.24(+1.22%) |
Apr 22, 2014 | 20.08 | 20.08 | 19.94 | 19.95 | 10,313 | +0.05(+0.27%) |
Apr 21, 2014 | 19.71 | 20.02 | 19.71 | 19.90 | 18,572 | +0.22(+1.10%) |
Apr 17, 2014 | 19.74 | 19.68 | 19.68 | 19.68 | 6,080 | -0.09(-0.46%) |
Apr 16, 2014 | 19.90 | 19.99 | 19.38 | 19.77 | 3,812 | +0.40(+2.05%) |
Apr 15, 2014 | 19.93 | 19.93 | 18.78 | 19.37 | 28,546 | -0.56(-2.81%) |
Apr 14, 2014 | 20.30 | 20.44 | 19.93 | 19.93 | 6,859 | -0.27(-1.34%) |
Apr 11, 2014 | 20.37 | 20.59 | 20.11 | 20.21 | 7,104 | -0.60(-2.87%) |
Apr 10, 2014 | 20.40 | 20.80 | 20.40 | 20.80 | 627 | +0.22(+1.05%) |
Apr 09, 2014 | 20.85 | 21.71 | 19.94 | 20.59 | 2,913 | -0.90(-4.21%) |
Apr 08, 2014 | 20.35 | 21.49 | 20.34 | 21.49 | 12,543 | +1.18(+5.84%) |
Apr 07, 2014 | 20.03 | 20.50 | 20.03 | 20.31 | 12,097 | -0.26(-1.28%) |
Apr 04, 2014 | 20.29 | 20.79 | 20.24 | 20.57 | 2,479 | -0.05(-0.26%) |
Apr 03, 2014 | 21.02 | 21.03 | 20.24 | 20.62 | 10,279 | -0.05(-0.26%) |
Apr 02, 2014 | 20.62 | 21.01 | 20.62 | 20.68 | 1,620 | +0.05(+0.22%) |
Apr 01, 2014 | 20.62 | 21.11 | 20.58 | 20.63 | 4,314 | +0.04(+0.18%) |
Mar 31, 2014 | 20.62 | 21.25 | 20.59 | 20.59 | 4,602 | -0.45(-2.15%) |
Mar 28, 2014 | 20.56 | 21.05 | 19.93 | 21.05 | 13,138 | +0.29(+1.39%) |
Mar 27, 2014 | 21.58 | 21.58 | 20.76 | 20.76 | 4,789 | -0.38(-1.80%) |
Mar 26, 2014 | 21.07 | 21.14 | 21.07 | 21.14 | 1,015 | +0.05(+0.26%) |
Mar 25, 2014 | 20.98 | 21.08 | 20.97 | 21.08 | 4,434 | +0.11(+0.52%) |
Mar 24, 2014 | 20.85 | 20.97 | 20.41 | 20.97 | 2,752 | +0.11(+0.52%) |
Mar 21, 2014 | 20.35 | 20.87 | 19.94 | 20.87 | 24,540 | -0.11(-0.52%) |
Mar 20, 2014 | 20.97 | 21.19 | 20.65 | 20.97 | 5,781 | +0.02(+0.09%) |
Mar 19, 2014 | 21.68 | 21.68 | 20.32 | 20.96 | 7,089 | -1.01(-4.60%) |
Mar 18, 2014 | 21.74 | 21.97 | 21.11 | 21.97 | 13,978 | +0.46(+2.14%) |
Mar 17, 2014 | 21.65 | 22.07 | 21.51 | 21.51 | 6,648 | +0.06(+0.29%) |
Mar 14, 2014 | 21.18 | 21.65 | 21.07 | 21.44 | 3,827 | -0.75(-3.37%) |
Mar 13, 2014 | 22.42 | 22.46 | 22.08 | 22.19 | 9,904 | -0.21(-0.93%) |
Mar 12, 2014 | 22.22 | 22.45 | 22.21 | 22.40 | 17,221 | -0.06(-0.28%) |
Mar 11, 2014 | 22.50 | 22.50 | 22.12 | 22.46 | 12,102 | -0.02(-0.08%) |
Mar 10, 2014 | 22.28 | 23.55 | 21.75 | 22.48 | 51,339 | -0.28(-1.23%) |
Mar 07, 2014 | 21.38 | 22.76 | 21.38 | 22.76 | 24,105 | +1.48(+6.95%) |
Mar 06, 2014 | 20.84 | 21.34 | 20.75 | 21.28 | 20,242 | +0.53(+2.57%) |
Mar 05, 2014 | 20.71 | 20.76 | 20.41 | 20.75 | 10,050 | +0.74(+3.70%) |
Mar 04, 2014 | 20.93 | 20.98 | 19.94 | 20.01 | 10,739 | -0.83(-3.98%) |