Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.25 | 18.55 | 17.90 | 18.55 | 136 | +0.30(+1.64%) |
May 29, 2014 | 18.25 | 18.90 | 18.25 | 18.25 | 643 | +0.15(+0.83%) |
May 28, 2014 | 18.25 | 18.25 | 17.70 | 18.10 | 99 | +1.00(+5.85%) |
May 27, 2014 | 17.00 | 18.90 | 17.00 | 17.10 | 1,523 | +0.55(+3.32%) |
May 23, 2014 | 17.35 | 16.55 | 16.55 | 16.55 | 540 | +0.05(+0.30%) |
May 22, 2014 | 16.10 | 16.50 | 16.10 | 16.50 | 611 | -0.05(-0.30%) |
May 21, 2014 | 17.09 | 17.35 | 15.90 | 16.55 | 728 | +0.05(+0.30%) |
May 20, 2014 | 17.25 | 17.40 | 16.50 | 16.50 | 542 | -1.20(-6.78%) |
May 19, 2014 | 18.40 | 18.40 | 16.65 | 17.70 | 1,196 | -0.41(-2.24%) |
May 16, 2014 | 16.70 | 18.85 | 16.60 | 18.11 | 3,619 | +2.03(+12.64%) |
May 15, 2014 | 16.40 | 17.50 | 15.65 | 16.07 | 3,305 | -0.72(-4.28%) |
May 14, 2014 | 16.05 | 16.85 | 16.00 | 16.79 | 2,762 | +0.59(+3.65%) |
May 13, 2014 | 16.15 | 16.20 | 15.80 | 16.20 | 1,479 | -0.25(-1.52%) |
May 12, 2014 | 16.65 | 16.70 | 16.00 | 16.45 | 2,230 | -0.45(-2.63%) |
May 09, 2014 | 16.50 | 16.89 | 16.50 | 16.89 | 400 | +0.45(+2.71%) |
May 08, 2014 | 17.10 | 17.45 | 16.10 | 16.45 | 1,286 | -0.30(-1.79%) |
May 07, 2014 | 17.30 | 17.30 | 16.75 | 16.75 | 80 | -0.65(-3.73%) |
May 06, 2014 | 16.50 | 17.40 | 16.25 | 17.40 | 2,132 | +0.15(+0.87%) |
May 05, 2014 | 17.20 | 17.25 | 17.00 | 17.25 | 1,060 | +0.05(+0.29%) |
May 02, 2014 | 16.90 | 17.80 | 16.55 | 17.20 | 1,040 | +0.10(+0.58%) |
May 01, 2014 | 18.20 | 18.20 | 16.89 | 17.10 | 3,107 | -0.80(-4.47%) |
Apr 30, 2014 | 18.40 | 18.40 | 17.75 | 17.90 | 4,395 | -0.50(-2.72%) |
Apr 29, 2014 | 18.40 | 18.95 | 18.40 | 18.40 | 3,409 | -0.10(-0.54%) |
Apr 28, 2014 | 20.10 | 20.10 | 18.12 | 18.50 | 5,010 | -1.75(-8.64%) |
Apr 25, 2014 | 20.40 | 20.40 | 20.25 | 20.25 | 914 | -0.45(-2.17%) |
Apr 24, 2014 | 20.60 | 20.70 | 20.40 | 20.70 | 130 | +0.35(+1.72%) |
Apr 23, 2014 | 20.25 | 20.55 | 20.25 | 20.35 | 541 | -0.35(-1.69%) |
Apr 22, 2014 | 21.15 | 21.15 | 20.55 | 20.70 | 847 | -0.80(-3.72%) |
Apr 21, 2014 | 20.85 | 21.50 | 20.85 | 21.50 | 486 | +1.15(+5.65%) |
Apr 17, 2014 | 20.35 | 20.35 | 20.35 | 20.35 | 700 | +0.00(+0.00%) |
Apr 16, 2014 | 20.45 | 20.45 | 20.25 | 20.35 | 1,214 | +0.05(+0.25%) |
Apr 15, 2014 | 20.30 | 20.50 | 20.16 | 20.30 | 4,543 | +0.10(+0.50%) |
Apr 14, 2014 | 20.40 | 20.55 | 20.20 | 20.20 | 485 | -0.00(-0.00%) |
Apr 11, 2014 | 20.90 | 20.90 | 20.10 | 20.20 | 2,055 | -0.92(-4.35%) |
Apr 10, 2014 | 21.25 | 21.55 | 20.85 | 21.12 | 730 | -0.13(-0.61%) |
Apr 09, 2014 | 20.75 | 22.20 | 20.75 | 21.25 | 6,838 | +0.50(+2.41%) |
Apr 08, 2014 | 20.05 | 20.75 | 20.05 | 20.75 | 2,409 | +0.25(+1.22%) |
Apr 07, 2014 | 21.10 | 21.10 | 20.10 | 20.50 | 2,794 | -0.40(-1.91%) |
Apr 04, 2014 | 20.70 | 20.95 | 20.70 | 20.90 | 1,233 | +0.40(+1.95%) |
Apr 03, 2014 | 20.25 | 20.75 | 20.10 | 20.50 | 4,899 | +0.20(+0.99%) |
Apr 02, 2014 | 20.75 | 20.75 | 20.30 | 20.30 | 2,369 | -0.90(-4.25%) |
Apr 01, 2014 | 20.60 | 21.95 | 20.40 | 21.20 | 3,855 | +0.20(+0.95%) |
Mar 31, 2014 | 21.45 | 21.80 | 20.30 | 21.00 | 1,717 | -0.10(-0.48%) |
Mar 28, 2014 | 21.35 | 22.65 | 21.10 | 21.10 | 2,480 | +0.05(+0.24%) |
Mar 27, 2014 | 21.55 | 21.55 | 20.15 | 21.05 | 2,691 | -0.50(-2.32%) |
Mar 26, 2014 | 22.90 | 22.90 | 21.45 | 21.55 | 3,966 | -1.40(-6.10%) |
Mar 25, 2014 | 23.00 | 23.00 | 21.95 | 22.95 | 2,350 | +0.65(+2.91%) |
Mar 24, 2014 | 23.35 | 23.35 | 21.40 | 22.30 | 6,571 | -1.05(-4.50%) |
Mar 21, 2014 | 23.35 | 25.05 | 23.30 | 23.35 | 1,050 | -0.50(-2.10%) |
Mar 20, 2014 | 24.00 | 24.00 | 22.88 | 23.85 | 3,445 | -0.10(-0.42%) |
Mar 19, 2014 | 24.85 | 24.90 | 23.70 | 23.95 | 815 | -0.90(-3.62%) |
Mar 18, 2014 | 23.90 | 24.85 | 23.30 | 24.85 | 3,369 | +1.15(+4.85%) |
Mar 17, 2014 | 25.35 | 25.45 | 23.70 | 23.70 | 1,828 | -0.20(-0.84%) |
Mar 14, 2014 | 25.70 | 25.70 | 23.25 | 23.90 | 5,165 | +0.05(+0.21%) |
Mar 13, 2014 | 25.60 | 25.60 | 23.75 | 23.85 | 33,574 | -1.49(-5.90%) |
Mar 12, 2014 | 25.50 | 25.85 | 25.00 | 25.34 | 6,100 | -0.55(-2.14%) |
Mar 11, 2014 | 25.90 | 27.20 | 25.25 | 25.90 | 10,210 | -0.05(-0.19%) |
Mar 10, 2014 | 26.95 | 26.95 | 25.55 | 25.95 | 9,109 | -1.60(-5.81%) |
Mar 07, 2014 | 29.45 | 30.85 | 27.05 | 27.55 | 17,953 | -1.47(-5.07%) |
Mar 06, 2014 | 29.75 | 31.65 | 27.02 | 29.02 | 66,502 | +0.62(+2.18%) |
Mar 05, 2014 | 26.50 | 28.85 | 26.25 | 28.40 | 13,800 | +1.40(+5.19%) |
Mar 04, 2014 | 25.50 | 27.50 | 25.40 | 27.00 | 12,411 | +1.60(+6.30%) |