Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.19 | 22.47 | 21.96 | 22.31 | 215,025 | +0.01(+0.04%) |
May 29, 2014 | 22.43 | 22.71 | 22.01 | 22.30 | 137,134 | -0.16(-0.73%) |
May 28, 2014 | 21.64 | 22.54 | 21.55 | 22.46 | 323,276 | +0.77(+3.56%) |
May 27, 2014 | 21.87 | 22.52 | 21.58 | 21.69 | 77,967 | +0.15(+0.72%) |
May 23, 2014 | 20.82 | 21.53 | 21.53 | 21.53 | 98,418 | +0.78(+3.77%) |
May 22, 2014 | 20.18 | 20.78 | 20.11 | 20.75 | 80,634 | +0.59(+2.93%) |
May 21, 2014 | 20.63 | 20.84 | 20.13 | 20.16 | 99,023 | -0.46(-2.25%) |
May 20, 2014 | 21.37 | 21.37 | 20.05 | 20.62 | 101,078 | -0.57(-2.70%) |
May 19, 2014 | 20.72 | 21.27 | 20.47 | 21.20 | 84,800 | +0.46(+2.24%) |
May 16, 2014 | 20.42 | 20.76 | 20.18 | 20.73 | 80,133 | +0.28(+1.38%) |
May 15, 2014 | 20.86 | 20.86 | 19.84 | 20.45 | 169,839 | +0.19(+0.94%) |
May 14, 2014 | 21.24 | 21.54 | 20.12 | 20.26 | 154,776 | -0.92(-4.34%) |
May 13, 2014 | 21.83 | 22.00 | 21.17 | 21.18 | 132,514 | -0.62(-2.84%) |
May 12, 2014 | 21.06 | 22.40 | 20.98 | 21.80 | 240,247 | +0.82(+3.90%) |
May 09, 2014 | 19.78 | 21.08 | 19.58 | 20.98 | 213,361 | +1.13(+5.68%) |
May 08, 2014 | 19.92 | 20.22 | 19.74 | 19.85 | 141,109 | -0.01(-0.05%) |
May 07, 2014 | 19.12 | 20.12 | 18.63 | 19.86 | 322,266 | +0.66(+3.46%) |
May 06, 2014 | 17.82 | 19.96 | 17.82 | 19.20 | 373,109 | +1.61(+9.15%) |
May 05, 2014 | 17.72 | 18.04 | 17.51 | 17.59 | 82,647 | -0.21(-1.17%) |
May 02, 2014 | 17.48 | 18.01 | 17.48 | 17.80 | 72,128 | +0.33(+1.87%) |
May 01, 2014 | 17.73 | 17.81 | 17.01 | 17.47 | 170,850 | -0.33(-1.84%) |
Apr 30, 2014 | 17.51 | 17.88 | 17.33 | 17.80 | 163,894 | +0.29(+1.66%) |
Apr 29, 2014 | 18.02 | 18.12 | 17.51 | 17.51 | 47,092 | -0.52(-2.88%) |
Apr 28, 2014 | 17.87 | 18.44 | 17.44 | 18.02 | 109,818 | +0.16(+0.92%) |
Apr 25, 2014 | 17.68 | 18.16 | 17.36 | 17.86 | 145,360 | +0.05(+0.31%) |
Apr 24, 2014 | 17.71 | 18.05 | 17.51 | 17.81 | 38,429 | +0.15(+0.88%) |
Apr 23, 2014 | 18.36 | 18.48 | 17.58 | 17.65 | 70,855 | -0.76(-4.15%) |
Apr 22, 2014 | 17.79 | 18.95 | 17.19 | 18.41 | 127,589 | +0.73(+4.11%) |
Apr 21, 2014 | 17.73 | 17.87 | 17.55 | 17.69 | 46,135 | -0.06(-0.36%) |
Apr 17, 2014 | 17.66 | 17.75 | 17.75 | 17.75 | 44,095 | +0.11(+0.62%) |
Apr 16, 2014 | 17.77 | 17.84 | 17.51 | 17.64 | 50,869 | +0.05(+0.26%) |
Apr 15, 2014 | 17.58 | 17.87 | 17.18 | 17.60 | 290,903 | +0.03(+0.15%) |
Apr 14, 2014 | 17.86 | 17.93 | 17.43 | 17.57 | 60,889 | -0.17(-0.97%) |
Apr 11, 2014 | 17.80 | 18.09 | 17.51 | 17.74 | 190,703 | -0.09(-0.51%) |
Apr 10, 2014 | 18.47 | 18.47 | 17.81 | 17.83 | 69,399 | -0.64(-3.45%) |
Apr 09, 2014 | 18.49 | 18.66 | 17.78 | 18.47 | 76,644 | +0.00(+0.00%) |
Apr 08, 2014 | 18.35 | 18.75 | 18.29 | 18.47 | 46,261 | +0.11(+0.59%) |
Apr 07, 2014 | 18.76 | 19.31 | 18.23 | 18.36 | 82,528 | -0.49(-2.61%) |
Apr 04, 2014 | 19.59 | 19.59 | 18.78 | 18.85 | 91,481 | -0.64(-3.27%) |
Apr 03, 2014 | 19.65 | 19.73 | 19.29 | 19.49 | 115,883 | -0.24(-1.20%) |
Apr 02, 2014 | 18.82 | 19.75 | 18.82 | 19.72 | 174,662 | +0.96(+5.14%) |
Apr 01, 2014 | 18.02 | 18.87 | 17.92 | 18.76 | 188,787 | +0.85(+4.72%) |
Mar 31, 2014 | 17.62 | 18.13 | 17.51 | 17.91 | 141,233 | +0.40(+2.28%) |
Mar 28, 2014 | 17.51 | 17.98 | 17.38 | 17.51 | 85,614 | +0.02(+0.10%) |
Mar 27, 2014 | 17.51 | 17.65 | 17.39 | 17.50 | 83,328 | +0.04(+0.21%) |
Mar 26, 2014 | 17.69 | 17.70 | 17.44 | 17.46 | 77,124 | -0.06(-0.36%) |
Mar 25, 2014 | 17.67 | 18.13 | 17.49 | 17.52 | 41,526 | -0.09(-0.52%) |
Mar 24, 2014 | 17.71 | 17.81 | 17.37 | 17.61 | 52,326 | -0.08(-0.46%) |
Mar 21, 2014 | 17.65 | 18.02 | 17.65 | 17.70 | 84,699 | +0.06(+0.36%) |
Mar 20, 2014 | 17.79 | 17.82 | 17.52 | 17.63 | 35,226 | -0.22(-1.22%) |
Mar 19, 2014 | 18.32 | 18.50 | 17.74 | 17.85 | 80,300 | -0.44(-2.39%) |
Mar 18, 2014 | 17.75 | 18.30 | 17.68 | 18.29 | 49,834 | +0.57(+3.23%) |
Mar 17, 2014 | 18.18 | 18.55 | 17.51 | 17.71 | 85,045 | -0.29(-1.62%) |
Mar 14, 2014 | 18.09 | 18.32 | 17.70 | 18.01 | 56,204 | -0.08(-0.45%) |
Mar 13, 2014 | 17.91 | 18.32 | 17.84 | 18.09 | 113,021 | +0.15(+0.81%) |
Mar 12, 2014 | 17.28 | 17.96 | 17.06 | 17.94 | 115,723 | +0.48(+2.76%) |
Mar 11, 2014 | 17.52 | 17.60 | 16.82 | 17.46 | 190,724 | -0.08(-0.47%) |
Mar 10, 2014 | 17.40 | 17.69 | 17.37 | 17.54 | 166,000 | +0.02(+0.10%) |
Mar 07, 2014 | 17.64 | 17.81 | 17.32 | 17.52 | 57,121 | +0.04(+0.21%) |
Mar 06, 2014 | 17.45 | 17.64 | 17.37 | 17.49 | 36,335 | +0.05(+0.26%) |
Mar 05, 2014 | 17.71 | 17.71 | 17.33 | 17.44 | 40,739 | -0.25(-1.44%) |
Mar 04, 2014 | 17.24 | 18.19 | 17.24 | 17.70 | 172,894 | +0.57(+3.35%) |