Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.62 | 24.85 | 23.05 | 23.98 | 158,414 | -0.60(-2.44%) |
May 29, 2014 | 24.30 | 24.84 | 24.16 | 24.58 | 155,785 | +0.41(+1.70%) |
May 28, 2014 | 24.10 | 24.34 | 23.51 | 24.17 | 86,749 | +0.00(+0.00%) |
May 27, 2014 | 23.18 | 24.22 | 22.80 | 24.17 | 185,370 | +1.14(+4.95%) |
May 23, 2014 | 22.85 | 23.03 | 23.03 | 23.03 | 110,200 | +0.12(+0.52%) |
May 22, 2014 | 21.91 | 23.24 | 21.74 | 22.91 | 103,797 | +1.01(+4.61%) |
May 21, 2014 | 22.24 | 22.75 | 21.60 | 21.90 | 173,591 | -0.25(-1.13%) |
May 20, 2014 | 22.60 | 22.84 | 21.76 | 22.15 | 139,104 | -0.48(-2.10%) |
May 19, 2014 | 22.57 | 22.96 | 22.00 | 22.62 | 131,994 | -0.12(-0.55%) |
May 16, 2014 | 22.91 | 22.95 | 21.80 | 22.75 | 139,537 | -0.16(-0.70%) |
May 15, 2014 | 21.96 | 23.15 | 21.84 | 22.91 | 240,086 | +0.90(+4.09%) |
May 14, 2014 | 22.30 | 22.59 | 21.11 | 22.01 | 270,196 | -0.28(-1.26%) |
May 13, 2014 | 22.70 | 22.88 | 22.04 | 22.29 | 185,150 | -0.26(-1.15%) |
May 12, 2014 | 21.73 | 23.53 | 21.38 | 22.55 | 183,920 | +0.87(+4.01%) |
May 09, 2014 | 20.75 | 21.75 | 20.49 | 21.68 | 176,407 | +0.83(+3.98%) |
May 08, 2014 | 21.57 | 22.08 | 20.63 | 20.85 | 226,893 | -0.85(-3.92%) |
May 07, 2014 | 21.73 | 22.02 | 20.80 | 21.70 | 311,312 | -0.10(-0.46%) |
May 06, 2014 | 21.70 | 22.09 | 21.35 | 21.80 | 214,794 | +0.07(+0.32%) |
May 05, 2014 | 21.20 | 21.90 | 20.76 | 21.73 | 310,811 | +0.27(+1.26%) |
May 02, 2014 | 22.23 | 22.74 | 21.28 | 21.46 | 230,345 | -0.80(-3.59%) |
May 01, 2014 | 21.61 | 22.42 | 21.08 | 22.26 | 255,138 | +0.44(+2.02%) |
Apr 30, 2014 | 21.33 | 21.86 | 20.63 | 21.82 | 166,195 | +0.33(+1.54%) |
Apr 29, 2014 | 20.91 | 21.77 | 20.30 | 21.49 | 194,418 | +0.63(+3.02%) |
Apr 28, 2014 | 20.48 | 21.84 | 19.91 | 20.86 | 375,988 | +0.08(+0.38%) |
Apr 25, 2014 | 22.52 | 23.20 | 20.62 | 20.78 | 280,397 | -1.95(-8.58%) |
Apr 24, 2014 | 23.51 | 23.90 | 21.42 | 22.73 | 293,017 | -0.62(-2.66%) |
Apr 23, 2014 | 21.66 | 23.48 | 21.19 | 23.35 | 355,502 | +1.69(+7.80%) |
Apr 22, 2014 | 20.30 | 23.54 | 20.30 | 21.66 | 632,234 | +1.65(+8.25%) |
Apr 21, 2014 | 20.04 | 20.67 | 19.62 | 20.01 | 309,140 | +0.10(+0.50%) |
Apr 17, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 204,500 | -0.07(-0.35%) |
Apr 16, 2014 | 20.27 | 20.78 | 19.50 | 19.98 | 275,250 | -0.21(-1.04%) |
Apr 15, 2014 | 20.28 | 20.91 | 18.75 | 20.19 | 342,891 | -0.09(-0.44%) |
Apr 14, 2014 | 21.57 | 22.01 | 20.01 | 20.28 | 200,910 | -1.17(-5.45%) |
Apr 11, 2014 | 22.13 | 23.48 | 21.33 | 21.45 | 467,172 | -0.93(-4.16%) |
Apr 10, 2014 | 23.16 | 23.51 | 21.82 | 22.38 | 360,165 | -0.91(-3.91%) |
Apr 09, 2014 | 21.84 | 23.35 | 21.83 | 23.29 | 374,921 | +1.44(+6.59%) |
Apr 08, 2014 | 20.66 | 22.41 | 20.45 | 21.85 | 319,500 | +1.41(+6.90%) |
Apr 07, 2014 | 20.11 | 21.24 | 19.66 | 20.44 | 301,690 | +0.15(+0.74%) |
Apr 04, 2014 | 22.00 | 22.55 | 20.08 | 20.29 | 432,839 | -1.48(-6.80%) |
Apr 03, 2014 | 23.30 | 23.73 | 21.68 | 21.77 | 198,102 | -1.62(-6.93%) |
Apr 02, 2014 | 23.75 | 24.50 | 23.10 | 23.39 | 206,500 | -0.33(-1.39%) |
Apr 01, 2014 | 22.73 | 24.10 | 22.37 | 23.72 | 283,826 | +0.95(+4.17%) |
Mar 31, 2014 | 23.16 | 23.84 | 22.62 | 22.77 | 301,354 | -0.16(-0.70%) |
Mar 28, 2014 | 24.04 | 24.38 | 22.59 | 22.93 | 366,545 | -0.99(-4.14%) |
Mar 27, 2014 | 22.74 | 24.00 | 21.22 | 23.92 | 360,263 | +1.02(+4.45%) |
Mar 26, 2014 | 23.77 | 24.04 | 22.59 | 22.90 | 202,599 | -0.70(-2.97%) |
Mar 25, 2014 | 24.29 | 24.94 | 22.50 | 23.60 | 339,229 | -0.20(-0.84%) |
Mar 24, 2014 | 26.68 | 26.68 | 23.00 | 23.80 | 548,278 | -2.88(-10.79%) |
Mar 21, 2014 | 27.55 | 27.89 | 25.14 | 26.68 | 419,663 | -0.86(-3.12%) |
Mar 20, 2014 | 27.22 | 27.67 | 26.30 | 27.54 | 248,730 | +0.14(+0.51%) |
Mar 19, 2014 | 27.56 | 28.07 | 27.17 | 27.40 | 194,631 | -0.29(-1.05%) |
Mar 18, 2014 | 27.55 | 28.14 | 27.47 | 27.69 | 417,238 | +0.11(+0.40%) |
Mar 17, 2014 | 28.92 | 29.50 | 27.35 | 27.58 | 326,130 | -1.06(-3.70%) |
Mar 14, 2014 | 27.58 | 28.87 | 27.22 | 28.64 | 499,300 | +0.90(+3.24%) |
Mar 13, 2014 | 28.70 | 28.79 | 27.29 | 27.74 | 230,785 | -0.92(-3.21%) |
Mar 12, 2014 | 27.59 | 28.73 | 27.09 | 28.66 | 292,433 | +0.90(+3.24%) |
Mar 11, 2014 | 27.65 | 28.95 | 27.28 | 27.76 | 257,979 | +0.20(+0.73%) |
Mar 10, 2014 | 27.09 | 27.70 | 25.95 | 27.56 | 309,232 | +0.54(+2.00%) |
Mar 07, 2014 | 27.45 | 28.15 | 26.10 | 27.02 | 375,986 | -0.38(-1.39%) |
Mar 06, 2014 | 29.24 | 29.97 | 27.29 | 27.40 | 383,039 | -2.15(-7.28%) |
Mar 05, 2014 | 29.83 | 30.01 | 29.08 | 29.55 | 230,357 | -0.41(-1.37%) |
Mar 04, 2014 | 29.57 | 30.07 | 28.80 | 29.96 | 372,972 | +0.84(+2.88%) |