Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.81 | 24.81 | 24.49 | 24.49 | 11,374 | -0.27(-1.09%) |
May 29, 2014 | 24.63 | 24.86 | 24.63 | 24.76 | 5,827 | +0.90(+3.77%) |
May 28, 2014 | 24.10 | 24.19 | 23.76 | 23.86 | 9,159 | +0.41(+1.75%) |
May 27, 2014 | 23.52 | 23.62 | 23.37 | 23.45 | 6,247 | -0.20(-0.85%) |
May 23, 2014 | 23.65 | 23.65 | 23.65 | 0 | -0.17(-0.73%) | |
May 22, 2014 | 23.70 | 23.92 | 23.70 | 23.82 | 3,196 | +0.47(+2.03%) |
May 21, 2014 | 23.17 | 23.35 | 23.05 | 23.35 | 49,732 | +0.68(+3.00%) |
May 20, 2014 | 22.90 | 23.04 | 22.67 | 22.67 | 82,982 | -0.25(-1.09%) |
May 19, 2014 | 23.09 | 23.25 | 22.87 | 22.92 | 17,426 | -0.07(-0.30%) |
May 16, 2014 | 22.91 | 22.99 | 22.85 | 22.99 | 8,592 | -0.06(-0.26%) |
May 15, 2014 | 23.33 | 23.33 | 22.92 | 23.05 | 15,951 | -0.80(-3.35%) |
May 14, 2014 | 23.85 | 23.93 | 23.79 | 23.85 | 40,057 | -0.17(-0.71%) |
May 13, 2014 | 24.11 | 24.11 | 23.94 | 24.02 | 12,512 | +0.32(+1.35%) |
May 12, 2014 | 23.61 | 23.73 | 23.61 | 23.70 | 24,926 | +0.15(+0.64%) |
May 09, 2014 | 23.45 | 23.55 | 23.35 | 23.55 | 18,187 | +0.18(+0.77%) |
May 08, 2014 | 23.51 | 23.58 | 23.34 | 23.37 | 29,376 | -0.12(-0.51%) |
May 07, 2014 | 23.37 | 23.53 | 23.29 | 23.49 | 17,632 | +0.09(+0.38%) |
May 06, 2014 | 23.50 | 23.61 | 23.40 | 23.40 | 18,996 | +0.26(+1.12%) |
May 05, 2014 | 23.23 | 23.32 | 23.09 | 23.14 | 94,670 | +0.35(+1.54%) |
May 02, 2014 | 23.00 | 23.12 | 22.79 | 22.79 | 20,001 | +0.18(+0.80%) |
May 01, 2014 | 22.61 | 22.94 | 22.13 | 22.61 | 26,377 | -0.03(-0.13%) |
Apr 30, 2014 | 22.53 | 22.64 | 22.46 | 22.64 | 21,825 | +0.76(+3.47%) |
Apr 29, 2014 | 22.15 | 22.16 | 21.88 | 21.88 | 43,365 | -0.22(-1.00%) |
Apr 28, 2014 | 21.97 | 22.13 | 21.83 | 22.10 | 18,375 | +0.36(+1.66%) |
Apr 25, 2014 | 22.15 | 22.15 | 21.74 | 21.74 | 19,569 | -0.19(-0.87%) |
Apr 24, 2014 | 22.09 | 22.09 | 21.88 | 21.93 | 32,971 | +0.48(+2.24%) |
Apr 23, 2014 | 21.74 | 21.74 | 21.45 | 21.45 | 13,464 | -0.48(-2.19%) |
Apr 22, 2014 | 21.95 | 22.06 | 21.81 | 21.93 | 43,925 | +0.17(+0.78%) |
Apr 21, 2014 | 21.77 | 21.85 | 21.75 | 21.76 | 47,012 | -0.35(-1.58%) |
Apr 17, 2014 | 22.11 | 22.11 | 22.11 | 0 | +0.45(+2.08%) | |
Apr 16, 2014 | 21.66 | 21.84 | 21.66 | 21.66 | 12,407 | +0.32(+1.50%) |
Apr 15, 2014 | 21.62 | 21.68 | 21.30 | 21.34 | 32,680 | -0.44(-2.02%) |
Apr 14, 2014 | 22.17 | 22.17 | 21.69 | 21.78 | 9,581 | +0.23(+1.07%) |
Apr 11, 2014 | 21.30 | 21.75 | 21.30 | 21.55 | 14,167 | +0.01(+0.05%) |
Apr 10, 2014 | 21.52 | 21.82 | 21.36 | 21.54 | 6,554 | -0.14(-0.65%) |
Apr 09, 2014 | 21.49 | 21.75 | 21.00 | 21.68 | 20,515 | -0.32(-1.45%) |
Apr 08, 2014 | 22.26 | 22.26 | 22.00 | 22.00 | 11,589 | +0.14(+0.64%) |
Apr 07, 2014 | 21.94 | 22.04 | 21.84 | 21.86 | 9,239 | -0.04(-0.18%) |
Apr 04, 2014 | 22.00 | 22.32 | 21.74 | 21.90 | 0 | +0.30(+1.39%) |
Apr 03, 2014 | 21.25 | 21.60 | 21.25 | 21.60 | 21,427 | +0.55(+2.61%) |
Apr 02, 2014 | 21.00 | 21.24 | 21.00 | 21.05 | 26,816 | +0.18(+0.86%) |
Apr 01, 2014 | 20.87 | 20.90 | 20.78 | 20.87 | 18,357 | +0.00(+0.00%) |
Mar 31, 2014 | 20.41 | 21.02 | 20.41 | 20.87 | 18,537 | +0.64(+3.16%) |
Mar 28, 2014 | 20.13 | 20.56 | 20.13 | 20.23 | 0 | +0.37(+1.86%) |
Mar 27, 2014 | 19.99 | 20.11 | 19.80 | 19.86 | 15,198 | -0.15(-0.75%) |
Mar 26, 2014 | 19.77 | 20.29 | 19.77 | 20.01 | 61,674 | +1.10(+5.82%) |
Mar 25, 2014 | 18.93 | 19.03 | 18.74 | 18.91 | 31,328 | +0.01(+0.05%) |
Mar 24, 2014 | 18.97 | 18.97 | 18.66 | 18.90 | 16,907 | +0.08(+0.43%) |
Mar 21, 2014 | 18.91 | 19.11 | 18.80 | 18.82 | 17,991 | +0.01(+0.05%) |
Mar 20, 2014 | 18.94 | 19.06 | 18.76 | 18.81 | 14,951 | -0.01(-0.05%) |
Mar 19, 2014 | 19.22 | 19.22 | 18.78 | 18.82 | 32,346 | -0.24(-1.26%) |
Mar 18, 2014 | 18.64 | 19.16 | 18.64 | 19.06 | 34,520 | +0.23(+1.22%) |
Mar 17, 2014 | 18.63 | 18.85 | 18.56 | 18.83 | 69,413 | +0.27(+1.45%) |
Mar 14, 2014 | 18.30 | 18.56 | 18.23 | 18.56 | 0 | +0.23(+1.25%) |
Mar 13, 2014 | 18.53 | 18.55 | 18.20 | 18.33 | 12,562 | +0.00(+0.00%) |
Mar 12, 2014 | 18.00 | 18.37 | 17.79 | 18.33 | 17,451 | +0.12(+0.66%) |
Mar 11, 2014 | 18.17 | 18.30 | 18.10 | 18.21 | 171,304 | -0.17(-0.92%) |
Mar 10, 2014 | 18.49 | 18.69 | 18.37 | 18.38 | 50,099 | -0.29(-1.55%) |
Mar 07, 2014 | 18.60 | 18.96 | 18.46 | 18.67 | 0 | -0.48(-2.51%) |
Mar 06, 2014 | 19.10 | 19.29 | 18.99 | 19.15 | 26,682 | +0.06(+0.31%) |
Mar 05, 2014 | 18.92 | 19.09 | 18.89 | 19.09 | 32,076 | +0.30(+1.62%) |
Mar 04, 2014 | 18.71 | 18.82 | 18.54 | 18.79 | 32,542 | +0.80(+4.42%) |