Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.76 | 23.52 | 20.76 | 21.36 | 2,711 | +0.24(+1.14%) |
May 29, 2014 | 21.60 | 21.60 | 20.64 | 21.12 | 662 | -0.60(-2.76%) |
May 28, 2014 | 19.50 | 23.28 | 19.08 | 21.72 | 6,517 | +1.56(+7.74%) |
May 27, 2014 | 20.88 | 20.88 | 18.72 | 20.16 | 7,871 | +0.60(+3.07%) |
May 23, 2014 | 19.68 | 19.56 | 19.56 | 19.56 | 4,316 | +0.62(+3.30%) |
May 22, 2014 | 19.80 | 19.80 | 18.84 | 18.94 | 3,003 | -0.50(-2.59%) |
May 21, 2014 | 18.72 | 20.04 | 18.72 | 19.44 | 2,577 | +0.72(+3.85%) |
May 20, 2014 | 19.92 | 19.92 | 17.64 | 18.72 | 10,030 | -2.04(-9.83%) |
May 19, 2014 | 22.92 | 23.40 | 20.64 | 20.76 | 9,036 | -2.76(-11.73%) |
May 16, 2014 | 24.36 | 24.36 | 22.80 | 23.52 | 3,405 | -1.44(-5.77%) |
May 15, 2014 | 23.64 | 25.20 | 23.04 | 24.96 | 5,907 | +0.96(+4.00%) |
May 14, 2014 | 24.60 | 24.60 | 23.65 | 24.00 | 1,150 | -0.60(-2.44%) |
May 13, 2014 | 25.44 | 25.54 | 24.60 | 24.60 | 1,615 | -0.84(-3.30%) |
May 12, 2014 | 23.76 | 26.40 | 23.40 | 25.44 | 12,373 | +1.80(+7.61%) |
May 09, 2014 | 23.16 | 24.12 | 22.80 | 23.64 | 5,229 | -0.08(-0.34%) |
May 08, 2014 | 24.00 | 24.00 | 23.16 | 23.72 | 3,409 | +0.08(+0.35%) |
May 07, 2014 | 23.88 | 24.60 | 23.64 | 23.64 | 1,688 | -0.60(-2.48%) |
May 06, 2014 | 24.48 | 24.60 | 24.00 | 24.24 | 1,085 | -0.36(-1.46%) |
May 05, 2014 | 23.64 | 25.92 | 23.52 | 24.60 | 7,306 | +0.71(+2.96%) |
May 02, 2014 | 24.48 | 24.48 | 23.76 | 23.89 | 2,572 | -0.71(-2.88%) |
May 01, 2014 | 24.36 | 24.72 | 24.36 | 24.60 | 353 | +0.11(+0.45%) |
Apr 30, 2014 | 24.72 | 25.08 | 24.48 | 24.49 | 1,801 | +0.13(+0.53%) |
Apr 29, 2014 | 24.60 | 24.96 | 24.00 | 24.36 | 1,672 | +0.00(+0.00%) |
Apr 28, 2014 | 25.56 | 25.56 | 24.36 | 24.36 | 2,592 | -1.44(-5.58%) |
Apr 25, 2014 | 24.84 | 25.92 | 24.84 | 25.80 | 3,097 | +0.84(+3.37%) |
Apr 24, 2014 | 25.32 | 25.32 | 24.72 | 24.96 | 2,581 | -0.36(-1.42%) |
Apr 23, 2014 | 25.32 | 25.68 | 24.36 | 25.32 | 5,946 | -0.24(-0.93%) |
Apr 22, 2014 | 24.72 | 26.04 | 24.12 | 25.56 | 5,961 | +0.70(+2.83%) |
Apr 21, 2014 | 24.48 | 25.44 | 24.24 | 24.86 | 809 | +0.14(+0.55%) |
Apr 17, 2014 | 24.84 | 24.72 | 24.72 | 24.72 | 2,000 | -0.72(-2.83%) |
Apr 16, 2014 | 24.24 | 25.92 | 24.00 | 25.44 | 2,190 | +1.20(+4.95%) |
Apr 15, 2014 | 25.56 | 25.92 | 24.00 | 24.24 | 6,812 | -1.92(-7.34%) |
Apr 14, 2014 | 25.68 | 27.48 | 24.00 | 26.16 | 4,603 | +0.24(+0.93%) |
Apr 11, 2014 | 24.60 | 25.92 | 23.76 | 25.92 | 2,973 | +0.72(+2.85%) |
Apr 10, 2014 | 26.40 | 27.00 | 25.20 | 25.20 | 6,722 | -0.60(-2.32%) |
Apr 09, 2014 | 26.88 | 27.00 | 24.48 | 25.80 | 1,402 | -0.48(-1.83%) |
Apr 08, 2014 | 25.08 | 26.40 | 24.36 | 26.28 | 7,693 | +1.44(+5.80%) |
Apr 07, 2014 | 24.12 | 25.80 | 23.40 | 24.84 | 3,477 | +0.84(+3.50%) |
Apr 04, 2014 | 25.56 | 26.76 | 24.00 | 24.00 | 7,501 | -0.96(-3.85%) |
Apr 03, 2014 | 26.04 | 26.04 | 24.84 | 24.96 | 3,855 | -1.20(-4.59%) |
Apr 02, 2014 | 27.00 | 27.00 | 24.60 | 26.16 | 5,215 | -0.48(-1.80%) |
Apr 01, 2014 | 25.44 | 27.00 | 24.60 | 26.64 | 4,508 | +1.80(+7.25%) |
Mar 31, 2014 | 25.92 | 26.40 | 24.60 | 24.84 | 3,283 | -0.60(-2.36%) |
Mar 28, 2014 | 24.36 | 26.16 | 24.00 | 25.44 | 8,191 | +0.60(+2.42%) |
Mar 27, 2014 | 28.56 | 28.56 | 24.00 | 24.84 | 11,834 | -2.64(-9.60%) |
Mar 26, 2014 | 28.20 | 29.16 | 26.64 | 27.48 | 7,660 | -0.48(-1.72%) |
Mar 25, 2014 | 27.00 | 28.80 | 26.64 | 27.96 | 12,188 | +0.12(+0.43%) |
Mar 24, 2014 | 32.04 | 32.28 | 27.00 | 27.84 | 16,410 | -3.12(-10.08%) |
Mar 21, 2014 | 27.96 | 31.92 | 27.60 | 30.96 | 53,492 | +2.88(+10.26%) |
Mar 20, 2014 | 23.52 | 28.20 | 23.52 | 28.08 | 36,024 | +4.08(+17.00%) |
Mar 19, 2014 | 25.20 | 25.20 | 23.16 | 24.00 | 7,421 | -0.72(-2.91%) |
Mar 18, 2014 | 24.12 | 25.08 | 24.12 | 24.72 | 8,361 | +0.60(+2.49%) |
Mar 17, 2014 | 23.40 | 25.44 | 23.16 | 24.12 | 11,983 | +0.96(+4.15%) |
Mar 14, 2014 | 22.80 | 23.77 | 22.80 | 23.16 | 5,058 | +0.12(+0.52%) |
Mar 13, 2014 | 25.44 | 25.44 | 22.80 | 23.04 | 11,142 | -1.80(-7.25%) |
Mar 12, 2014 | 26.40 | 26.41 | 23.04 | 24.84 | 17,416 | -1.32(-5.05%) |
Mar 11, 2014 | 25.92 | 27.60 | 25.20 | 26.16 | 14,928 | -0.24(-0.91%) |
Mar 10, 2014 | 28.20 | 28.20 | 24.48 | 26.40 | 27,236 | -1.32(-4.76%) |
Mar 07, 2014 | 28.20 | 28.20 | 26.16 | 27.72 | 19,432 | +0.12(+0.43%) |
Mar 06, 2014 | 28.20 | 28.20 | 25.20 | 27.60 | 37,038 | +0.60(+2.22%) |
Mar 05, 2014 | 23.76 | 34.08 | 23.76 | 27.00 | 118,220 | +4.20(+18.42%) |
Mar 04, 2014 | 21.36 | 23.40 | 21.36 | 22.80 | 52,177 | +1.92(+9.20%) |