Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.02 | 19.34 | 18.57 | 18.76 | 28,134 | -0.14(-0.76%) |
May 29, 2014 | 18.83 | 19.15 | 18.47 | 18.90 | 19,912 | +0.28(+1.48%) |
May 28, 2014 | 19.74 | 19.74 | 18.53 | 18.62 | 32,894 | -1.08(-5.50%) |
May 27, 2014 | 18.89 | 19.91 | 18.51 | 19.71 | 23,585 | +1.06(+5.66%) |
May 23, 2014 | 18.29 | 18.65 | 18.65 | 18.65 | 17,337 | +0.21(+1.14%) |
May 22, 2014 | 18.13 | 18.45 | 17.90 | 18.44 | 10,094 | +0.45(+2.48%) |
May 21, 2014 | 17.70 | 18.21 | 17.40 | 18.00 | 36,458 | +0.30(+1.72%) |
May 20, 2014 | 18.50 | 18.50 | 17.44 | 17.69 | 56,220 | -0.77(-4.18%) |
May 19, 2014 | 18.22 | 18.56 | 18.22 | 18.46 | 13,896 | +0.24(+1.31%) |
May 16, 2014 | 17.84 | 18.26 | 17.68 | 18.23 | 20,988 | +0.34(+1.92%) |
May 15, 2014 | 17.79 | 18.05 | 17.23 | 17.88 | 49,874 | -0.01(-0.05%) |
May 14, 2014 | 19.05 | 19.05 | 17.82 | 17.89 | 37,273 | -1.26(-6.56%) |
May 13, 2014 | 19.82 | 20.00 | 19.11 | 19.15 | 22,771 | -0.65(-3.27%) |
May 12, 2014 | 18.99 | 20.38 | 18.70 | 19.80 | 59,121 | +0.97(+5.16%) |
May 09, 2014 | 17.70 | 19.47 | 17.70 | 18.82 | 46,059 | +1.21(+6.86%) |
May 08, 2014 | 18.51 | 18.61 | 17.58 | 17.62 | 36,076 | -0.83(-4.52%) |
May 07, 2014 | 18.22 | 18.52 | 17.68 | 18.45 | 50,369 | +0.30(+1.67%) |
May 06, 2014 | 18.41 | 18.96 | 17.99 | 18.15 | 65,845 | -0.26(-1.39%) |
May 05, 2014 | 20.51 | 20.51 | 18.13 | 18.40 | 38,005 | -0.04(-0.21%) |
May 02, 2014 | 18.55 | 20.12 | 18.31 | 18.44 | 41,391 | +0.07(+0.36%) |
May 01, 2014 | 18.99 | 19.05 | 17.99 | 18.37 | 65,996 | -0.62(-3.24%) |
Apr 30, 2014 | 18.87 | 19.10 | 18.47 | 18.99 | 36,894 | +0.05(+0.25%) |
Apr 29, 2014 | 19.86 | 19.86 | 18.84 | 18.94 | 28,353 | -0.74(-3.75%) |
Apr 28, 2014 | 20.63 | 20.81 | 19.52 | 19.68 | 29,614 | -0.79(-3.84%) |
Apr 25, 2014 | 22.61 | 22.61 | 20.43 | 20.47 | 38,005 | -1.49(-6.77%) |
Apr 24, 2014 | 21.79 | 22.21 | 21.57 | 21.95 | 17,493 | +0.49(+2.29%) |
Apr 23, 2014 | 21.68 | 21.91 | 21.36 | 21.46 | 22,690 | -0.43(-1.95%) |
Apr 22, 2014 | 21.83 | 22.09 | 21.59 | 21.89 | 19,977 | +0.15(+0.70%) |
Apr 21, 2014 | 21.56 | 21.96 | 21.43 | 21.73 | 31,776 | +0.33(+1.55%) |
Apr 17, 2014 | 21.42 | 21.40 | 21.40 | 21.40 | 14,895 | -0.08(-0.35%) |
Apr 16, 2014 | 21.84 | 21.84 | 21.15 | 21.48 | 17,060 | -0.10(-0.48%) |
Apr 15, 2014 | 21.54 | 22.00 | 20.76 | 21.58 | 32,890 | +0.12(+0.57%) |
Apr 14, 2014 | 21.40 | 22.16 | 21.09 | 21.46 | 33,538 | +0.32(+1.52%) |
Apr 11, 2014 | 21.04 | 21.92 | 21.00 | 21.14 | 30,220 | -0.10(-0.49%) |
Apr 10, 2014 | 22.73 | 22.73 | 21.14 | 21.24 | 36,794 | -1.02(-4.59%) |
Apr 09, 2014 | 22.05 | 22.38 | 21.55 | 22.26 | 48,230 | +0.47(+2.17%) |
Apr 08, 2014 | 20.86 | 21.91 | 20.86 | 21.79 | 33,615 | +0.81(+3.88%) |
Apr 07, 2014 | 19.92 | 21.30 | 19.92 | 20.98 | 106,718 | +0.46(+2.26%) |
Apr 04, 2014 | 21.38 | 21.53 | 20.23 | 20.51 | 44,660 | -0.62(-2.91%) |
Apr 03, 2014 | 20.86 | 21.97 | 20.56 | 21.13 | 41,337 | +0.55(+2.67%) |
Apr 02, 2014 | 20.70 | 20.70 | 20.35 | 20.58 | 17,860 | +0.00(+0.00%) |
Apr 01, 2014 | 20.54 | 20.88 | 20.08 | 20.58 | 50,434 | +0.12(+0.60%) |
Mar 31, 2014 | 20.64 | 20.64 | 19.02 | 20.46 | 64,414 | -0.18(-0.87%) |
Mar 28, 2014 | 20.31 | 20.87 | 20.24 | 20.64 | 21,992 | +0.33(+1.63%) |
Mar 27, 2014 | 20.45 | 20.86 | 20.19 | 20.30 | 21,398 | -0.32(-1.56%) |
Mar 26, 2014 | 21.16 | 21.16 | 20.52 | 20.63 | 47,686 | -0.28(-1.36%) |
Mar 25, 2014 | 20.92 | 21.04 | 20.80 | 20.91 | 23,324 | +0.19(+0.91%) |
Mar 24, 2014 | 20.93 | 20.98 | 20.31 | 20.72 | 40,441 | -0.24(-1.13%) |
Mar 21, 2014 | 20.12 | 21.25 | 19.69 | 20.96 | 94,291 | +0.98(+4.93%) |
Mar 20, 2014 | 20.29 | 20.48 | 19.82 | 19.97 | 24,068 | -0.29(-1.45%) |
Mar 19, 2014 | 21.05 | 21.36 | 20.05 | 20.27 | 20,150 | -0.75(-3.56%) |
Mar 18, 2014 | 20.20 | 21.27 | 20.20 | 21.01 | 54,327 | +0.88(+4.37%) |
Mar 17, 2014 | 19.85 | 20.15 | 19.73 | 20.13 | 25,970 | +0.44(+2.21%) |
Mar 14, 2014 | 19.64 | 19.91 | 19.56 | 19.70 | 21,858 | -0.05(-0.24%) |
Mar 13, 2014 | 20.07 | 20.07 | 19.32 | 19.75 | 35,089 | -0.18(-0.90%) |
Mar 12, 2014 | 20.11 | 20.67 | 19.66 | 19.93 | 24,768 | -0.32(-1.59%) |
Mar 11, 2014 | 20.46 | 20.63 | 19.97 | 20.25 | 37,920 | -0.15(-0.74%) |
Mar 10, 2014 | 20.08 | 20.67 | 19.89 | 20.40 | 45,168 | +0.19(+0.93%) |
Mar 07, 2014 | 20.15 | 20.21 | 19.55 | 20.21 | 15,329 | +0.23(+1.13%) |
Mar 06, 2014 | 19.80 | 20.03 | 19.72 | 19.98 | 19,449 | +0.14(+0.71%) |
Mar 05, 2014 | 19.62 | 19.95 | 19.51 | 19.84 | 72,890 | +0.10(+0.53%) |
Mar 04, 2014 | 19.39 | 19.96 | 19.29 | 19.74 | 67,251 | +0.68(+3.56%) |