Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.77 | 21.17 | 20.68 | 21.17 | 72,206 | +0.11(+0.51%) |
May 29, 2014 | 20.97 | 21.07 | 20.88 | 21.06 | 7,096 | -0.08(-0.36%) |
May 28, 2014 | 20.94 | 21.14 | 20.94 | 21.14 | 4,322 | -0.34(-1.58%) |
May 27, 2014 | 21.44 | 21.48 | 21.32 | 21.48 | 2,210 | +0.02(+0.09%) |
May 23, 2014 | 21.46 | 21.46 | 21.46 | 0 | +0.23(+1.09%) | |
May 22, 2014 | 21.23 | 21.23 | 21.23 | 21.23 | 3,352 | +0.45(+2.16%) |
May 21, 2014 | 20.76 | 20.87 | 20.76 | 20.78 | 54,087 | +0.00(+0.00%) |
May 20, 2014 | 20.59 | 20.78 | 20.59 | 20.78 | 22,187 | -0.13(-0.62%) |
May 19, 2014 | 20.91 | 20.91 | 20.91 | 20.91 | 791 | +0.10(+0.48%) |
May 16, 2014 | 20.57 | 20.81 | 20.57 | 20.81 | 1,278 | +0.07(+0.32%) |
May 15, 2014 | 20.85 | 20.85 | 20.66 | 20.74 | 551 | -0.07(-0.32%) |
May 14, 2014 | 20.50 | 20.93 | 20.50 | 20.81 | 10,075 | +0.59(+2.92%) |
May 13, 2014 | 20.26 | 20.29 | 20.12 | 20.22 | 5,298 | -0.07(-0.34%) |
May 12, 2014 | 20.12 | 20.38 | 19.95 | 20.29 | 7,882 | +1.18(+6.19%) |
May 09, 2014 | 19.14 | 19.14 | 19.05 | 19.11 | 20,413 | +0.01(+0.04%) |
May 08, 2014 | 19.19 | 19.19 | 19.10 | 19.10 | 4,481 | +0.50(+2.68%) |
May 07, 2014 | 18.85 | 18.85 | 18.60 | 18.60 | 1,765 | -0.45(-2.35%) |
May 06, 2014 | 19.09 | 19.12 | 19.05 | 19.05 | 3,367 | +0.16(+0.85%) |
May 05, 2014 | 19.66 | 19.67 | 18.88 | 18.89 | 18,779 | -0.75(-3.82%) |
May 02, 2014 | 19.20 | 19.65 | 19.19 | 19.64 | 839 | +0.28(+1.43%) |
May 01, 2014 | 19.63 | 19.63 | 19.36 | 19.36 | 3,023 | -0.66(-3.31%) |
Apr 30, 2014 | 20.00 | 20.03 | 19.92 | 20.03 | 136,153 | +0.03(+0.13%) |
Apr 29, 2014 | 19.82 | 20.00 | 19.82 | 20.00 | 22,646 | +0.50(+2.55%) |
Apr 25, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 15,519 | -0.01(-0.03%) |
Apr 24, 2014 | 19.08 | 19.51 | 19.08 | 19.51 | 1,513 | +0.50(+2.61%) |
Apr 23, 2014 | 19.02 | 19.02 | 19.01 | 19.01 | 624 | -0.09(-0.45%) |
Apr 22, 2014 | 19.02 | 19.10 | 19.02 | 19.10 | 597 | +0.00(+0.00%) |
Apr 21, 2014 | 19.06 | 19.12 | 19.06 | 19.10 | 1,565 | +0.01(+0.05%) |
Apr 17, 2014 | 19.09 | 19.09 | 19.09 | 0 | +0.04(+0.21%) | |
Apr 16, 2014 | 18.92 | 19.05 | 18.92 | 19.05 | 3,051 | -0.02(-0.13%) |
Apr 14, 2014 | 19.07 | 19.07 | 19.07 | 214 | +0.74(+4.06%) | |
Apr 11, 2014 | 18.34 | 18.38 | 18.33 | 18.33 | 0 | -0.01(-0.05%) |
Apr 10, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 914 | -0.17(-0.92%) |
Apr 09, 2014 | 18.17 | 18.51 | 18.17 | 18.51 | 55,255 | +0.10(+0.54%) |
Apr 08, 2014 | 18.56 | 18.57 | 18.41 | 18.41 | 11,652 | +0.53(+2.95%) |
Apr 07, 2014 | 18.00 | 18.13 | 17.88 | 17.88 | 53,295 | -0.06(-0.33%) |
Apr 04, 2014 | 18.05 | 18.05 | 17.88 | 17.94 | 4,230 | +0.29(+1.65%) |
Apr 03, 2014 | 17.75 | 17.75 | 17.65 | 17.65 | 488 | -0.37(-2.05%) |
Apr 02, 2014 | 18.23 | 18.23 | 17.92 | 18.02 | 73,286 | -0.22(-1.21%) |
Apr 01, 2014 | 18.57 | 18.57 | 18.19 | 18.24 | 3,207 | -0.56(-2.98%) |
Mar 31, 2014 | 18.52 | 18.80 | 18.52 | 18.80 | 19,878 | +0.25(+1.35%) |
Mar 28, 2014 | 18.54 | 18.60 | 18.51 | 18.55 | 0 | +0.26(+1.42%) |
Mar 27, 2014 | 18.32 | 18.36 | 18.29 | 18.29 | 51,279 | +0.18(+0.99%) |
Mar 26, 2014 | 18.36 | 18.36 | 18.11 | 18.11 | 12,261 | -0.13(-0.72%) |
Mar 25, 2014 | 17.87 | 18.29 | 17.87 | 18.24 | 1,139 | +1.01(+5.84%) |
Mar 24, 2014 | 17.45 | 17.45 | 17.11 | 17.23 | 5,248 | -0.46(-2.58%) |
Mar 21, 2014 | 17.46 | 17.69 | 17.34 | 17.69 | 142,340 | +0.59(+3.45%) |
Mar 20, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 618 | +0.09(+0.52%) |
Mar 19, 2014 | 17.06 | 17.23 | 16.87 | 17.01 | 4,313 | -0.41(-2.35%) |
Mar 18, 2014 | 17.48 | 17.49 | 17.42 | 17.42 | 45,732 | +0.07(+0.41%) |
Mar 17, 2014 | 17.18 | 17.41 | 17.18 | 17.35 | 2,846 | +0.45(+2.66%) |
Mar 14, 2014 | 16.91 | 16.91 | 16.90 | 16.90 | 0 | -0.11(-0.65%) |
Mar 13, 2014 | 17.42 | 17.42 | 17.01 | 17.01 | 2,898 | -0.34(-1.98%) |
Mar 12, 2014 | 17.24 | 17.44 | 17.24 | 17.35 | 1,047 | +0.17(+0.97%) |
Mar 11, 2014 | 17.50 | 17.53 | 17.13 | 17.19 | 2,281 | -0.62(-3.48%) |
Mar 10, 2014 | 17.81 | 17.81 | 17.81 | 17.81 | 545 | -0.32(-1.78%) |
Mar 07, 2014 | 18.64 | 18.74 | 18.13 | 18.13 | 0 | -1.28(-6.60%) |
Mar 06, 2014 | 19.35 | 19.46 | 19.35 | 19.41 | 1,927 | +0.22(+1.15%) |
Mar 05, 2014 | 19.17 | 19.19 | 19.06 | 19.19 | 1,242 | -0.14(-0.72%) |
Mar 04, 2014 | 19.25 | 19.33 | 19.20 | 19.33 | 772 | +0.13(+0.66%) |