Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.00 | 19.14 | 18.50 | 18.78 | 461,142 | -0.31(-1.62%) |
May 29, 2014 | 19.46 | 19.46 | 18.94 | 19.09 | 423,840 | -0.29(-1.50%) |
May 28, 2014 | 19.70 | 19.75 | 19.00 | 19.38 | 486,170 | -0.32(-1.62%) |
May 27, 2014 | 19.24 | 19.92 | 19.16 | 19.70 | 613,303 | +0.52(+2.71%) |
May 23, 2014 | 19.11 | 19.18 | 19.18 | 19.18 | 490,200 | -0.04(-0.21%) |
May 22, 2014 | 19.63 | 19.65 | 19.04 | 19.22 | 278,067 | -0.19(-0.98%) |
May 21, 2014 | 19.45 | 19.76 | 19.06 | 19.41 | 536,184 | +0.18(+0.94%) |
May 20, 2014 | 18.58 | 19.38 | 18.46 | 19.23 | 702,116 | +0.64(+3.44%) |
May 19, 2014 | 17.73 | 18.69 | 17.70 | 18.59 | 576,153 | +0.95(+5.39%) |
May 16, 2014 | 17.50 | 17.64 | 17.08 | 17.64 | 333,669 | +0.12(+0.68%) |
May 15, 2014 | 17.70 | 17.84 | 16.98 | 17.52 | 631,170 | -0.19(-1.07%) |
May 14, 2014 | 18.14 | 18.44 | 17.62 | 17.71 | 640,521 | -0.38(-2.10%) |
May 13, 2014 | 19.00 | 19.00 | 17.70 | 18.09 | 972,929 | -0.70(-3.73%) |
May 12, 2014 | 18.65 | 18.83 | 18.40 | 18.79 | 809,910 | +0.29(+1.57%) |
May 09, 2014 | 18.52 | 18.94 | 18.38 | 18.50 | 853,493 | -0.14(-0.75%) |
May 08, 2014 | 18.75 | 19.40 | 18.52 | 18.64 | 788,289 | -0.24(-1.27%) |
May 07, 2014 | 19.86 | 19.87 | 18.37 | 18.88 | 1,023,104 | -0.85(-4.31%) |
May 06, 2014 | 20.16 | 20.50 | 19.64 | 19.73 | 700,419 | -0.16(-0.80%) |
May 05, 2014 | 19.74 | 20.54 | 19.38 | 19.89 | 692,400 | +0.64(+3.32%) |
May 02, 2014 | 21.23 | 21.23 | 19.15 | 19.25 | 2,271,116 | -2.84(-12.86%) |
May 01, 2014 | 21.50 | 22.44 | 21.50 | 22.09 | 626,762 | +0.53(+2.46%) |
Apr 30, 2014 | 21.28 | 21.62 | 20.81 | 21.56 | 468,160 | +0.12(+0.56%) |
Apr 29, 2014 | 21.56 | 21.60 | 20.72 | 21.44 | 554,869 | +0.14(+0.66%) |
Apr 28, 2014 | 21.80 | 21.96 | 20.75 | 21.30 | 620,990 | -0.37(-1.71%) |
Apr 25, 2014 | 22.90 | 22.90 | 21.35 | 21.67 | 696,835 | -1.33(-5.78%) |
Apr 24, 2014 | 23.69 | 23.93 | 22.88 | 23.00 | 567,572 | -0.38(-1.63%) |
Apr 23, 2014 | 23.51 | 23.70 | 23.04 | 23.38 | 423,417 | -0.15(-0.64%) |
Apr 22, 2014 | 22.87 | 24.21 | 22.77 | 23.53 | 1,173,640 | +0.87(+3.84%) |
Apr 21, 2014 | 21.72 | 22.84 | 21.65 | 22.66 | 719,232 | +1.12(+5.20%) |
Apr 17, 2014 | 21.20 | 21.54 | 21.54 | 21.54 | 295,300 | +0.33(+1.56%) |
Apr 16, 2014 | 21.13 | 21.26 | 20.66 | 21.21 | 345,919 | +0.27(+1.29%) |
Apr 15, 2014 | 21.11 | 21.24 | 19.60 | 20.94 | 785,923 | -0.13(-0.62%) |
Apr 14, 2014 | 20.91 | 21.24 | 20.35 | 21.07 | 442,340 | +0.61(+2.98%) |
Apr 11, 2014 | 20.70 | 21.02 | 20.25 | 20.46 | 715,215 | -0.59(-2.80%) |
Apr 10, 2014 | 22.44 | 22.49 | 20.98 | 21.05 | 485,288 | -1.36(-6.07%) |
Apr 09, 2014 | 21.88 | 22.42 | 21.77 | 22.41 | 295,588 | +0.68(+3.13%) |
Apr 08, 2014 | 21.21 | 21.84 | 21.15 | 21.73 | 356,865 | +0.50(+2.36%) |
Apr 07, 2014 | 21.92 | 21.92 | 20.80 | 21.23 | 642,073 | -0.81(-3.68%) |
Apr 04, 2014 | 23.25 | 23.27 | 21.91 | 22.04 | 482,822 | -0.90(-3.92%) |
Apr 03, 2014 | 23.39 | 23.74 | 22.54 | 22.94 | 486,486 | -0.26(-1.12%) |
Apr 02, 2014 | 22.74 | 23.38 | 22.73 | 23.20 | 455,473 | +0.49(+2.16%) |
Apr 01, 2014 | 22.00 | 22.73 | 21.76 | 22.71 | 432,404 | +0.88(+4.03%) |
Mar 31, 2014 | 21.75 | 21.99 | 21.41 | 21.83 | 409,106 | +0.40(+1.87%) |
Mar 28, 2014 | 21.43 | 21.78 | 21.14 | 21.43 | 525,563 | +0.12(+0.56%) |
Mar 27, 2014 | 21.30 | 21.62 | 20.61 | 21.31 | 547,659 | -0.18(-0.84%) |
Mar 26, 2014 | 22.60 | 22.71 | 21.34 | 21.49 | 583,836 | -0.96(-4.28%) |
Mar 25, 2014 | 22.62 | 22.98 | 22.16 | 22.45 | 444,063 | -0.15(-0.66%) |
Mar 24, 2014 | 23.54 | 23.74 | 21.40 | 22.60 | 1,091,639 | -0.81(-3.46%) |
Mar 21, 2014 | 24.00 | 24.06 | 23.30 | 23.41 | 614,841 | -0.45(-1.89%) |
Mar 20, 2014 | 23.92 | 24.18 | 23.52 | 23.86 | 523,055 | -0.11(-0.46%) |
Mar 19, 2014 | 24.38 | 24.39 | 23.71 | 23.97 | 430,173 | -0.32(-1.32%) |
Mar 18, 2014 | 24.19 | 24.36 | 23.65 | 24.29 | 713,045 | +0.16(+0.66%) |
Mar 17, 2014 | 24.14 | 24.84 | 23.76 | 24.13 | 1,126,575 | +0.54(+2.29%) |
Mar 14, 2014 | 22.89 | 23.96 | 22.80 | 23.59 | 703,267 | +0.46(+1.99%) |
Mar 13, 2014 | 23.80 | 24.08 | 22.76 | 23.13 | 568,698 | -0.33(-1.41%) |
Mar 12, 2014 | 23.04 | 23.58 | 22.42 | 23.46 | 562,036 | +0.24(+1.03%) |
Mar 11, 2014 | 24.37 | 24.47 | 22.95 | 23.22 | 773,218 | -0.73(-3.05%) |
Mar 10, 2014 | 23.07 | 24.25 | 22.64 | 23.95 | 835,296 | +1.05(+4.59%) |
Mar 07, 2014 | 23.92 | 24.23 | 22.64 | 22.90 | 793,813 | -0.74(-3.13%) |
Mar 06, 2014 | 23.77 | 24.65 | 23.15 | 23.64 | 1,519,514 | +0.56(+2.43%) |
Mar 05, 2014 | 21.88 | 23.41 | 21.56 | 23.08 | 1,705,595 | +1.74(+8.15%) |
Mar 04, 2014 | 20.53 | 21.38 | 20.41 | 21.34 | 741,785 | +1.04(+5.12%) |