Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.10 | 20.28 | 19.91 | 20.19 | 47,569 | +0.17(+0.86%) |
May 29, 2014 | 19.65 | 20.05 | 19.41 | 20.02 | 28,100 | +0.33(+1.66%) |
May 28, 2014 | 19.83 | 20.03 | 19.22 | 19.69 | 81,662 | -0.09(-0.44%) |
May 27, 2014 | 19.91 | 20.04 | 19.66 | 19.78 | 31,912 | +0.11(+0.57%) |
May 23, 2014 | 19.81 | 19.66 | 19.66 | 19.66 | 78,578 | +0.00(+0.00%) |
May 22, 2014 | 18.83 | 19.66 | 18.83 | 19.66 | 20,162 | +0.83(+4.40%) |
May 21, 2014 | 18.57 | 19.04 | 18.35 | 18.84 | 30,900 | +0.25(+1.35%) |
May 20, 2014 | 18.28 | 18.84 | 18.28 | 18.59 | 40,071 | -0.09(-0.51%) |
May 19, 2014 | 18.20 | 18.83 | 18.20 | 18.68 | 16,945 | +0.34(+1.83%) |
May 16, 2014 | 18.30 | 18.50 | 18.19 | 18.34 | 13,842 | +0.00(+0.00%) |
May 15, 2014 | 18.52 | 18.77 | 18.09 | 18.34 | 37,153 | -0.35(-1.85%) |
May 14, 2014 | 18.92 | 19.07 | 18.53 | 18.69 | 31,472 | -0.25(-1.32%) |
May 13, 2014 | 19.00 | 19.04 | 18.92 | 18.94 | 15,686 | -0.17(-0.90%) |
May 12, 2014 | 18.73 | 19.11 | 18.43 | 19.11 | 71,435 | +0.58(+3.12%) |
May 09, 2014 | 18.59 | 18.67 | 17.91 | 18.53 | 59,319 | -0.19(-1.01%) |
May 08, 2014 | 19.07 | 19.18 | 18.65 | 18.72 | 37,862 | -0.36(-1.90%) |
May 07, 2014 | 19.14 | 19.15 | 18.93 | 19.09 | 19,092 | +0.03(+0.18%) |
May 06, 2014 | 19.08 | 19.11 | 18.86 | 19.05 | 41,871 | -0.16(-0.85%) |
May 05, 2014 | 19.53 | 19.72 | 18.68 | 19.22 | 95,700 | -0.37(-1.89%) |
May 02, 2014 | 19.54 | 19.80 | 19.51 | 19.59 | 53,034 | +0.11(+0.58%) |
May 01, 2014 | 19.68 | 19.76 | 19.13 | 19.47 | 69,141 | -0.35(-1.74%) |
Apr 30, 2014 | 19.92 | 20.00 | 19.72 | 19.82 | 65,389 | -0.16(-0.82%) |
Apr 29, 2014 | 20.10 | 20.21 | 19.87 | 19.98 | 33,656 | +0.06(+0.30%) |
Apr 28, 2014 | 19.95 | 20.45 | 19.72 | 19.92 | 50,758 | -0.03(-0.13%) |
Apr 25, 2014 | 19.95 | 20.01 | 19.78 | 19.95 | 36,532 | +0.00(+0.00%) |
Apr 24, 2014 | 20.14 | 20.14 | 19.23 | 19.95 | 30,450 | +0.00(+0.00%) |
Apr 23, 2014 | 19.97 | 19.97 | 19.74 | 19.95 | 39,405 | -0.09(-0.47%) |
Apr 22, 2014 | 19.73 | 20.08 | 19.54 | 20.04 | 58,854 | +0.31(+1.57%) |
Apr 21, 2014 | 19.41 | 19.85 | 19.03 | 19.73 | 109,762 | +0.47(+2.42%) |
Apr 17, 2014 | 18.90 | 19.27 | 19.27 | 19.27 | 39,057 | +0.32(+1.69%) |
Apr 16, 2014 | 18.84 | 19.25 | 17.73 | 18.95 | 35,414 | +0.31(+1.67%) |
Apr 15, 2014 | 18.64 | 18.87 | 18.37 | 18.64 | 12,806 | +0.04(+0.23%) |
Apr 14, 2014 | 18.71 | 18.77 | 18.55 | 18.59 | 32,394 | -0.04(-0.23%) |
Apr 11, 2014 | 18.96 | 18.96 | 18.59 | 18.64 | 32,612 | -0.46(-2.39%) |
Apr 10, 2014 | 19.44 | 19.62 | 19.03 | 19.09 | 38,985 | -0.41(-2.08%) |
Apr 09, 2014 | 18.90 | 19.65 | 18.81 | 19.50 | 42,008 | +0.59(+3.10%) |
Apr 08, 2014 | 18.92 | 18.98 | 18.68 | 18.91 | 24,760 | +0.34(+1.81%) |
Apr 07, 2014 | 18.65 | 18.85 | 18.21 | 18.58 | 41,230 | +0.02(+0.09%) |
Apr 04, 2014 | 19.14 | 19.19 | 18.51 | 18.56 | 75,537 | -0.56(-2.93%) |
Apr 03, 2014 | 19.41 | 19.48 | 19.09 | 19.12 | 20,961 | -0.34(-1.74%) |
Apr 02, 2014 | 19.48 | 19.73 | 19.34 | 19.46 | 40,308 | -0.07(-0.35%) |
Apr 01, 2014 | 19.69 | 19.69 | 19.38 | 19.53 | 51,433 | -0.01(-0.04%) |
Mar 31, 2014 | 19.88 | 19.90 | 19.49 | 19.54 | 57,454 | -0.14(-0.70%) |
Mar 28, 2014 | 19.61 | 19.90 | 19.54 | 19.67 | 24,187 | +0.16(+0.84%) |
Mar 27, 2014 | 19.69 | 19.95 | 19.42 | 19.51 | 68,338 | -0.02(-0.09%) |
Mar 26, 2014 | 19.32 | 19.73 | 18.55 | 19.53 | 79,208 | +0.40(+2.07%) |
Mar 25, 2014 | 19.55 | 19.95 | 19.03 | 19.13 | 48,200 | -0.38(-1.94%) |
Mar 24, 2014 | 19.58 | 20.14 | 19.39 | 19.51 | 43,003 | -0.03(-0.18%) |
Mar 21, 2014 | 20.19 | 20.19 | 19.43 | 19.55 | 83,527 | -0.50(-2.49%) |
Mar 20, 2014 | 20.19 | 20.39 | 19.86 | 20.04 | 27,946 | -0.27(-1.31%) |
Mar 19, 2014 | 20.47 | 20.54 | 19.99 | 20.31 | 45,416 | -0.10(-0.51%) |
Mar 18, 2014 | 19.55 | 20.63 | 19.47 | 20.42 | 32,975 | +0.98(+5.05%) |
Mar 17, 2014 | 19.04 | 19.74 | 19.01 | 19.43 | 30,428 | +0.42(+2.22%) |
Mar 14, 2014 | 18.91 | 19.07 | 18.42 | 19.01 | 31,438 | +0.10(+0.55%) |
Mar 13, 2014 | 19.36 | 19.42 | 18.86 | 18.91 | 65,285 | -0.35(-1.83%) |
Mar 12, 2014 | 19.17 | 19.30 | 18.85 | 19.26 | 17,826 | +0.08(+0.40%) |
Mar 11, 2014 | 19.23 | 19.96 | 18.92 | 19.18 | 49,228 | -0.78(-3.93%) |
Mar 10, 2014 | 19.72 | 20.11 | 19.60 | 19.97 | 28,677 | +0.25(+1.27%) |
Mar 07, 2014 | 19.23 | 20.11 | 19.23 | 19.72 | 30,622 | +0.73(+3.86%) |
Mar 06, 2014 | 18.83 | 19.07 | 18.42 | 18.99 | 20,621 | +0.14(+0.73%) |
Mar 05, 2014 | 18.74 | 18.94 | 18.65 | 18.85 | 22,621 | +0.13(+0.69%) |
Mar 04, 2014 | 18.38 | 19.38 | 18.35 | 18.72 | 60,068 | +0.53(+2.94%) |