Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.77 | 21.85 | 21.13 | 21.49 | 178,645 | -0.18(-0.83%) |
May 29, 2014 | 21.66 | 21.82 | 21.52 | 21.67 | 255,974 | +0.15(+0.70%) |
May 28, 2014 | 21.64 | 21.71 | 20.93 | 21.52 | 243,689 | -0.29(-1.33%) |
May 27, 2014 | 20.93 | 21.83 | 20.75 | 21.81 | 350,393 | +0.91(+4.35%) |
May 23, 2014 | 20.80 | 20.90 | 20.90 | 20.90 | 200,900 | +0.28(+1.36%) |
May 22, 2014 | 20.25 | 20.68 | 20.25 | 20.62 | 247,397 | +0.42(+2.08%) |
May 21, 2014 | 19.90 | 20.25 | 19.57 | 20.20 | 274,304 | +0.35(+1.76%) |
May 20, 2014 | 19.99 | 20.11 | 19.55 | 19.85 | 303,712 | -0.25(-1.24%) |
May 19, 2014 | 19.48 | 20.12 | 19.30 | 20.10 | 179,546 | +0.62(+3.18%) |
May 16, 2014 | 19.33 | 19.57 | 19.12 | 19.48 | 208,156 | +0.09(+0.46%) |
May 15, 2014 | 19.02 | 19.52 | 18.90 | 19.39 | 216,532 | +0.30(+1.57%) |
May 14, 2014 | 19.05 | 19.31 | 18.75 | 19.09 | 201,506 | +0.05(+0.26%) |
May 13, 2014 | 18.86 | 19.23 | 18.69 | 19.04 | 191,765 | +0.15(+0.79%) |
May 12, 2014 | 18.05 | 19.01 | 18.02 | 18.89 | 223,358 | +0.90(+5.00%) |
May 09, 2014 | 17.55 | 18.03 | 17.43 | 17.99 | 153,952 | +0.44(+2.51%) |
May 08, 2014 | 17.73 | 18.22 | 17.47 | 17.55 | 169,938 | -0.29(-1.63%) |
May 07, 2014 | 17.98 | 18.06 | 17.52 | 17.84 | 256,886 | -0.10(-0.56%) |
May 06, 2014 | 18.05 | 18.49 | 17.90 | 17.94 | 324,291 | -0.27(-1.48%) |
May 05, 2014 | 19.04 | 19.22 | 18.20 | 18.21 | 376,777 | -1.02(-5.30%) |
May 02, 2014 | 19.35 | 19.48 | 17.36 | 19.23 | 1,099,726 | -1.45(-7.01%) |
May 01, 2014 | 20.55 | 20.91 | 20.20 | 20.68 | 308,024 | +0.19(+0.93%) |
Apr 30, 2014 | 20.58 | 20.70 | 20.08 | 20.49 | 196,255 | -0.09(-0.44%) |
Apr 29, 2014 | 20.94 | 21.20 | 20.55 | 20.58 | 200,567 | -0.26(-1.25%) |
Apr 28, 2014 | 20.83 | 21.02 | 20.12 | 20.84 | 215,890 | +0.17(+0.82%) |
Apr 25, 2014 | 21.04 | 21.17 | 20.44 | 20.67 | 184,460 | -0.55(-2.59%) |
Apr 24, 2014 | 22.15 | 22.20 | 21.19 | 21.22 | 266,593 | -0.92(-4.16%) |
Apr 23, 2014 | 22.01 | 22.30 | 21.45 | 22.14 | 556,534 | +0.24(+1.10%) |
Apr 22, 2014 | 21.65 | 22.01 | 21.25 | 21.90 | 268,326 | +0.42(+1.96%) |
Apr 21, 2014 | 21.20 | 21.71 | 20.84 | 21.48 | 172,604 | +0.44(+2.09%) |
Apr 17, 2014 | 20.83 | 21.04 | 21.04 | 21.04 | 228,400 | +0.08(+0.38%) |
Apr 16, 2014 | 20.39 | 21.00 | 20.32 | 20.96 | 246,302 | +0.63(+3.10%) |
Apr 15, 2014 | 20.02 | 20.58 | 19.45 | 20.33 | 347,117 | +0.37(+1.85%) |
Apr 14, 2014 | 19.86 | 20.47 | 19.48 | 19.96 | 227,424 | +0.29(+1.47%) |
Apr 11, 2014 | 19.33 | 20.20 | 19.33 | 19.67 | 245,482 | -0.16(-0.81%) |
Apr 10, 2014 | 20.14 | 20.34 | 19.59 | 19.83 | 292,812 | -0.42(-2.07%) |
Apr 09, 2014 | 19.39 | 20.45 | 19.39 | 20.25 | 260,579 | +0.88(+4.54%) |
Apr 08, 2014 | 19.75 | 19.75 | 19.00 | 19.37 | 264,410 | -0.40(-2.02%) |
Apr 07, 2014 | 19.81 | 20.08 | 19.45 | 19.77 | 369,762 | -0.20(-1.00%) |
Apr 04, 2014 | 19.84 | 20.65 | 19.71 | 19.97 | 683,739 | +0.39(+1.99%) |
Apr 03, 2014 | 19.19 | 19.68 | 18.79 | 19.58 | 298,973 | +0.34(+1.77%) |
Apr 02, 2014 | 19.45 | 19.74 | 19.01 | 19.24 | 250,069 | -0.12(-0.62%) |
Apr 01, 2014 | 19.08 | 19.51 | 18.88 | 19.36 | 292,240 | +0.49(+2.60%) |
Mar 31, 2014 | 18.27 | 19.01 | 18.20 | 18.87 | 172,452 | +0.69(+3.80%) |
Mar 28, 2014 | 18.63 | 18.89 | 18.06 | 18.18 | 227,119 | -0.44(-2.36%) |
Mar 27, 2014 | 18.32 | 18.91 | 18.25 | 18.62 | 178,420 | +0.32(+1.75%) |
Mar 26, 2014 | 18.87 | 19.10 | 18.28 | 18.30 | 225,479 | -0.39(-2.09%) |
Mar 25, 2014 | 18.48 | 18.82 | 18.15 | 18.69 | 289,540 | +0.46(+2.52%) |
Mar 24, 2014 | 19.00 | 19.01 | 18.05 | 18.23 | 431,352 | -0.71(-3.75%) |
Mar 21, 2014 | 19.22 | 19.33 | 18.71 | 18.94 | 368,737 | -0.26(-1.35%) |
Mar 20, 2014 | 19.28 | 19.70 | 18.90 | 19.20 | 181,905 | -0.23(-1.18%) |
Mar 19, 2014 | 20.42 | 20.43 | 19.29 | 19.43 | 211,997 | -0.99(-4.85%) |
Mar 18, 2014 | 19.68 | 20.64 | 19.60 | 20.42 | 329,264 | +0.77(+3.92%) |
Mar 17, 2014 | 19.50 | 19.73 | 19.44 | 19.65 | 195,696 | +0.22(+1.13%) |
Mar 14, 2014 | 19.18 | 19.71 | 19.15 | 19.43 | 226,125 | +0.14(+0.73%) |
Mar 13, 2014 | 19.91 | 19.91 | 19.16 | 19.29 | 232,854 | -0.59(-2.97%) |
Mar 12, 2014 | 19.69 | 20.07 | 19.52 | 19.88 | 213,216 | +0.07(+0.35%) |
Mar 11, 2014 | 20.60 | 20.61 | 19.53 | 19.81 | 354,733 | -0.86(-4.16%) |
Mar 10, 2014 | 20.91 | 20.95 | 20.32 | 20.67 | 179,562 | -0.23(-1.10%) |
Mar 07, 2014 | 20.67 | 21.00 | 20.42 | 20.90 | 233,397 | +0.46(+2.25%) |
Mar 06, 2014 | 20.57 | 20.92 | 20.35 | 20.44 | 296,872 | -0.12(-0.58%) |
Mar 05, 2014 | 20.74 | 20.81 | 20.20 | 20.56 | 193,073 | -0.29(-1.39%) |
Mar 04, 2014 | 20.50 | 21.00 | 20.45 | 20.85 | 293,126 | +0.57(+2.81%) |