Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.54 | 20.57 | 20.15 | 20.18 | 175,893 | -0.31(-1.51%) |
May 29, 2014 | 20.82 | 20.83 | 20.39 | 20.49 | 153,249 | -0.20(-0.97%) |
May 28, 2014 | 20.47 | 20.81 | 20.45 | 20.69 | 294,809 | +0.13(+0.63%) |
May 27, 2014 | 20.16 | 20.63 | 19.89 | 20.56 | 269,188 | +0.49(+2.44%) |
May 23, 2014 | 20.00 | 20.07 | 20.07 | 20.07 | 171,500 | -0.03(-0.15%) |
May 22, 2014 | 20.06 | 20.17 | 19.88 | 20.10 | 64,987 | +0.14(+0.70%) |
May 21, 2014 | 20.14 | 20.29 | 19.80 | 19.96 | 152,487 | -0.11(-0.55%) |
May 20, 2014 | 20.44 | 20.65 | 19.98 | 20.07 | 180,486 | -0.46(-2.24%) |
May 19, 2014 | 20.09 | 20.59 | 19.96 | 20.53 | 236,873 | +0.41(+2.04%) |
May 16, 2014 | 20.00 | 20.20 | 19.84 | 20.12 | 338,552 | +0.08(+0.40%) |
May 15, 2014 | 20.02 | 20.25 | 19.82 | 20.04 | 369,239 | -0.14(-0.69%) |
May 14, 2014 | 20.94 | 21.15 | 20.14 | 20.18 | 226,526 | -0.78(-3.72%) |
May 13, 2014 | 21.25 | 21.25 | 20.92 | 20.96 | 158,148 | -0.26(-1.23%) |
May 12, 2014 | 20.66 | 21.31 | 20.53 | 21.22 | 188,881 | +0.68(+3.31%) |
May 09, 2014 | 20.14 | 20.56 | 20.02 | 20.54 | 118,830 | +0.28(+1.38%) |
May 08, 2014 | 20.31 | 20.58 | 20.10 | 20.26 | 219,436 | -0.03(-0.15%) |
May 07, 2014 | 20.49 | 20.49 | 19.89 | 20.29 | 194,705 | -0.11(-0.54%) |
May 06, 2014 | 20.03 | 20.50 | 19.86 | 20.40 | 286,725 | +0.12(+0.59%) |
May 05, 2014 | 20.02 | 20.32 | 19.99 | 20.28 | 125,848 | +0.08(+0.40%) |
May 02, 2014 | 19.81 | 20.28 | 19.81 | 20.20 | 133,361 | +0.41(+2.07%) |
May 01, 2014 | 19.69 | 19.95 | 19.40 | 19.79 | 234,350 | +0.00(+0.00%) |
Apr 30, 2014 | 19.50 | 19.82 | 19.17 | 19.79 | 176,046 | +0.21(+1.07%) |
Apr 29, 2014 | 19.75 | 19.97 | 19.55 | 19.58 | 148,415 | -0.08(-0.41%) |
Apr 28, 2014 | 19.85 | 20.20 | 19.49 | 19.66 | 171,349 | -0.18(-0.91%) |
Apr 25, 2014 | 20.22 | 20.43 | 19.76 | 19.84 | 160,568 | -0.52(-2.55%) |
Apr 24, 2014 | 20.25 | 20.47 | 20.07 | 20.36 | 168,820 | +0.18(+0.89%) |
Apr 23, 2014 | 20.07 | 20.35 | 19.77 | 20.18 | 181,117 | +0.03(+0.15%) |
Apr 22, 2014 | 19.81 | 20.29 | 19.81 | 20.15 | 352,807 | +0.31(+1.56%) |
Apr 21, 2014 | 19.86 | 19.95 | 19.65 | 19.84 | 83,692 | -0.04(-0.20%) |
Apr 17, 2014 | 19.56 | 19.88 | 19.88 | 19.88 | 144,800 | +0.23(+1.17%) |
Apr 16, 2014 | 19.60 | 19.89 | 19.51 | 19.65 | 161,627 | +0.14(+0.72%) |
Apr 15, 2014 | 19.79 | 19.95 | 19.18 | 19.51 | 273,319 | -0.26(-1.32%) |
Apr 14, 2014 | 19.74 | 19.84 | 19.60 | 19.77 | 203,264 | +0.20(+1.02%) |
Apr 11, 2014 | 19.61 | 19.76 | 19.49 | 19.57 | 173,910 | -0.22(-1.11%) |
Apr 10, 2014 | 20.18 | 20.35 | 19.71 | 19.79 | 224,608 | -0.46(-2.27%) |
Apr 09, 2014 | 20.07 | 20.47 | 19.94 | 20.25 | 177,408 | +0.24(+1.20%) |
Apr 08, 2014 | 19.86 | 20.12 | 19.72 | 20.01 | 205,977 | +0.15(+0.76%) |
Apr 07, 2014 | 19.72 | 20.05 | 19.60 | 19.86 | 431,445 | +0.07(+0.35%) |
Apr 04, 2014 | 20.17 | 20.25 | 19.39 | 19.79 | 229,060 | -0.22(-1.10%) |
Apr 03, 2014 | 20.31 | 20.31 | 19.89 | 20.01 | 200,946 | -0.29(-1.43%) |
Apr 02, 2014 | 20.23 | 20.40 | 20.15 | 20.30 | 128,284 | +0.09(+0.45%) |
Apr 01, 2014 | 19.91 | 20.23 | 19.72 | 20.21 | 213,186 | +0.34(+1.71%) |
Mar 31, 2014 | 19.75 | 20.05 | 19.69 | 19.87 | 133,367 | +0.20(+0.99%) |
Mar 28, 2014 | 19.75 | 20.09 | 19.65 | 19.68 | 158,490 | -0.09(-0.48%) |
Mar 27, 2014 | 19.68 | 19.94 | 19.61 | 19.77 | 234,315 | +0.08(+0.41%) |
Mar 26, 2014 | 20.08 | 20.09 | 19.57 | 19.69 | 136,440 | -0.21(-1.06%) |
Mar 25, 2014 | 20.04 | 20.38 | 19.71 | 19.90 | 285,095 | -0.04(-0.20%) |
Mar 24, 2014 | 20.57 | 20.59 | 19.91 | 19.94 | 225,078 | -0.57(-2.78%) |
Mar 21, 2014 | 20.48 | 20.76 | 20.41 | 20.51 | 260,930 | +0.08(+0.39%) |
Mar 20, 2014 | 20.32 | 20.63 | 20.22 | 20.43 | 84,291 | +0.01(+0.05%) |
Mar 19, 2014 | 20.56 | 20.63 | 20.23 | 20.42 | 76,799 | -0.12(-0.58%) |
Mar 18, 2014 | 20.05 | 20.55 | 19.85 | 20.54 | 132,345 | +0.53(+2.65%) |
Mar 17, 2014 | 19.98 | 20.19 | 19.83 | 20.01 | 168,106 | +0.15(+0.76%) |
Mar 14, 2014 | 19.88 | 20.07 | 19.76 | 19.86 | 127,678 | -0.10(-0.50%) |
Mar 13, 2014 | 20.37 | 20.42 | 19.84 | 19.96 | 139,317 | -0.40(-1.96%) |
Mar 12, 2014 | 20.41 | 20.65 | 20.29 | 20.36 | 102,503 | -0.19(-0.92%) |
Mar 11, 2014 | 20.77 | 20.80 | 20.47 | 20.55 | 187,984 | -0.14(-0.68%) |
Mar 10, 2014 | 20.37 | 20.79 | 20.37 | 20.69 | 171,253 | +0.21(+1.03%) |
Mar 07, 2014 | 20.33 | 20.53 | 20.05 | 20.48 | 206,706 | +0.27(+1.34%) |
Mar 06, 2014 | 19.94 | 20.37 | 19.93 | 20.21 | 191,848 | +0.26(+1.30%) |
Mar 05, 2014 | 20.00 | 20.05 | 19.78 | 19.95 | 253,412 | -0.11(-0.55%) |
Mar 04, 2014 | 19.94 | 20.33 | 19.67 | 20.06 | 299,977 | +0.41(+2.09%) |