Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.74 | 21.76 | 21.42 | 21.50 | 693,029 | -0.26(-1.19%) |
May 29, 2014 | 21.72 | 21.79 | 21.42 | 21.76 | 333,050 | +0.10(+0.46%) |
May 28, 2014 | 21.30 | 21.84 | 21.16 | 21.66 | 410,319 | +0.27(+1.26%) |
May 27, 2014 | 21.28 | 21.74 | 21.06 | 21.39 | 454,983 | +0.21(+0.99%) |
May 23, 2014 | 20.71 | 21.18 | 21.18 | 21.18 | 420,400 | +0.46(+2.22%) |
May 22, 2014 | 20.75 | 20.80 | 20.42 | 20.72 | 123,291 | -0.02(-0.10%) |
May 21, 2014 | 20.50 | 20.90 | 20.31 | 20.74 | 359,639 | +0.26(+1.27%) |
May 20, 2014 | 20.70 | 20.89 | 20.20 | 20.48 | 513,606 | -0.25(-1.18%) |
May 19, 2014 | 19.72 | 20.92 | 19.72 | 20.73 | 737,766 | +0.96(+4.88%) |
May 16, 2014 | 19.00 | 19.88 | 18.61 | 19.76 | 989,504 | +1.82(+10.14%) |
May 15, 2014 | 17.73 | 18.00 | 17.40 | 17.94 | 303,721 | +0.19(+1.07%) |
May 14, 2014 | 18.38 | 18.38 | 17.26 | 17.75 | 731,799 | -0.62(-3.38%) |
May 13, 2014 | 18.80 | 18.88 | 18.33 | 18.37 | 426,025 | -0.41(-2.18%) |
May 12, 2014 | 18.41 | 18.99 | 18.41 | 18.78 | 447,177 | +0.32(+1.73%) |
May 09, 2014 | 18.19 | 18.51 | 18.05 | 18.46 | 399,195 | +0.10(+0.54%) |
May 08, 2014 | 19.00 | 19.19 | 18.29 | 18.36 | 442,118 | -0.82(-4.28%) |
May 07, 2014 | 19.38 | 19.50 | 18.57 | 19.18 | 496,879 | -0.25(-1.29%) |
May 06, 2014 | 19.83 | 19.99 | 19.35 | 19.43 | 260,144 | -0.40(-2.02%) |
May 05, 2014 | 20.17 | 20.25 | 19.80 | 19.83 | 245,150 | -0.46(-2.27%) |
May 02, 2014 | 19.90 | 20.60 | 19.86 | 20.29 | 393,974 | +0.46(+2.32%) |
May 01, 2014 | 20.30 | 20.35 | 19.58 | 19.83 | 371,734 | -0.53(-2.60%) |
Apr 30, 2014 | 20.36 | 20.48 | 19.82 | 20.36 | 557,322 | -0.04(-0.20%) |
Apr 29, 2014 | 20.92 | 20.92 | 20.30 | 20.40 | 314,735 | -0.48(-2.30%) |
Apr 28, 2014 | 20.49 | 21.12 | 20.29 | 20.88 | 736,632 | +0.41(+2.00%) |
Apr 25, 2014 | 19.67 | 20.52 | 19.54 | 20.47 | 1,021,120 | +0.60(+3.02%) |
Apr 24, 2014 | 19.98 | 20.00 | 19.14 | 19.87 | 776,221 | +0.53(+2.74%) |
Apr 23, 2014 | 21.91 | 21.97 | 19.15 | 19.34 | 2,441,994 | +0.39(+2.06%) |
Apr 22, 2014 | 18.93 | 19.26 | 18.54 | 18.95 | 688,887 | +0.02(+0.11%) |
Apr 21, 2014 | 17.93 | 18.98 | 17.79 | 18.93 | 676,414 | +1.13(+6.35%) |
Apr 17, 2014 | 17.52 | 17.80 | 17.80 | 17.80 | 344,400 | +0.31(+1.77%) |
Apr 16, 2014 | 17.40 | 17.68 | 17.30 | 17.49 | 346,163 | +0.26(+1.51%) |
Apr 15, 2014 | 16.77 | 17.23 | 16.40 | 17.23 | 392,048 | +0.49(+2.93%) |
Apr 14, 2014 | 16.73 | 16.91 | 16.51 | 16.74 | 255,801 | +0.22(+1.33%) |
Apr 11, 2014 | 16.80 | 16.92 | 16.44 | 16.52 | 331,895 | -0.41(-2.42%) |
Apr 10, 2014 | 17.66 | 18.28 | 16.75 | 16.93 | 416,413 | -0.71(-4.02%) |
Apr 09, 2014 | 17.41 | 17.67 | 17.20 | 17.64 | 350,764 | +0.33(+1.91%) |
Apr 08, 2014 | 17.15 | 17.56 | 17.15 | 17.31 | 208,915 | +0.18(+1.05%) |
Apr 07, 2014 | 17.64 | 17.80 | 17.05 | 17.13 | 319,624 | -0.54(-3.06%) |
Apr 04, 2014 | 18.04 | 18.04 | 17.53 | 17.67 | 427,683 | -0.20(-1.12%) |
Apr 03, 2014 | 17.79 | 18.09 | 17.69 | 17.87 | 259,472 | +0.13(+0.73%) |
Apr 02, 2014 | 17.72 | 17.84 | 17.40 | 17.74 | 200,575 | +0.04(+0.23%) |
Apr 01, 2014 | 17.48 | 17.78 | 17.38 | 17.70 | 182,647 | +0.33(+1.90%) |
Mar 31, 2014 | 17.48 | 17.62 | 17.17 | 17.37 | 295,215 | +0.05(+0.29%) |
Mar 28, 2014 | 17.30 | 17.74 | 17.22 | 17.32 | 250,053 | +0.03(+0.17%) |
Mar 27, 2014 | 17.54 | 17.91 | 17.08 | 17.29 | 266,130 | -0.21(-1.20%) |
Mar 26, 2014 | 18.39 | 18.39 | 17.49 | 17.50 | 422,224 | -0.71(-3.90%) |
Mar 25, 2014 | 17.80 | 18.34 | 17.80 | 18.21 | 272,123 | +0.45(+2.53%) |
Mar 24, 2014 | 18.13 | 18.33 | 17.29 | 17.76 | 323,362 | -0.32(-1.77%) |
Mar 21, 2014 | 18.37 | 18.55 | 17.83 | 18.08 | 541,827 | -0.26(-1.42%) |
Mar 20, 2014 | 18.11 | 18.39 | 17.89 | 18.34 | 306,221 | +0.16(+0.88%) |
Mar 19, 2014 | 18.76 | 18.76 | 18.02 | 18.18 | 322,587 | -0.53(-2.83%) |
Mar 18, 2014 | 18.39 | 18.77 | 18.22 | 18.71 | 279,456 | +0.38(+2.07%) |
Mar 17, 2014 | 18.50 | 18.84 | 18.33 | 18.33 | 308,648 | -0.11(-0.60%) |
Mar 14, 2014 | 18.34 | 18.64 | 18.20 | 18.44 | 270,944 | +0.14(+0.77%) |
Mar 13, 2014 | 19.26 | 19.50 | 18.16 | 18.30 | 311,330 | -0.86(-4.49%) |
Mar 12, 2014 | 19.00 | 19.30 | 18.68 | 19.16 | 335,036 | +0.16(+0.84%) |
Mar 11, 2014 | 20.40 | 20.49 | 18.82 | 19.00 | 762,069 | -1.39(-6.82%) |
Mar 10, 2014 | 20.78 | 20.78 | 19.94 | 20.39 | 667,876 | -0.40(-1.92%) |
Mar 07, 2014 | 21.16 | 21.27 | 20.50 | 20.79 | 188,913 | -0.27(-1.28%) |
Mar 06, 2014 | 21.31 | 21.41 | 21.00 | 21.06 | 409,248 | -0.01(-0.05%) |
Mar 05, 2014 | 20.78 | 21.14 | 20.51 | 21.07 | 448,659 | +0.34(+1.64%) |
Mar 04, 2014 | 20.54 | 21.00 | 20.48 | 20.73 | 370,363 | +0.45(+2.22%) |