Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.46 | 19.46 | 18.97 | 19.09 | 156,217 | -0.36(-1.87%) |
May 29, 2014 | 19.17 | 19.53 | 19.08 | 19.46 | 172,001 | +0.26(+1.37%) |
May 28, 2014 | 19.43 | 19.55 | 18.94 | 19.19 | 264,820 | -0.32(-1.63%) |
May 27, 2014 | 19.74 | 19.74 | 19.31 | 19.51 | 195,549 | -0.11(-0.56%) |
May 23, 2014 | 19.26 | 19.62 | 19.62 | 19.62 | 161,276 | +0.38(+1.98%) |
May 22, 2014 | 18.92 | 19.25 | 18.70 | 19.24 | 188,560 | +0.31(+1.63%) |
May 21, 2014 | 18.87 | 19.15 | 18.50 | 18.93 | 153,944 | +0.18(+0.97%) |
May 20, 2014 | 19.43 | 19.56 | 18.39 | 18.75 | 520,612 | -0.78(-4.00%) |
May 19, 2014 | 19.52 | 19.93 | 19.35 | 19.53 | 116,208 | -0.12(-0.60%) |
May 16, 2014 | 19.32 | 19.67 | 19.03 | 19.65 | 190,722 | +0.31(+1.60%) |
May 15, 2014 | 19.72 | 19.89 | 18.99 | 19.34 | 384,497 | -0.52(-2.61%) |
May 14, 2014 | 19.96 | 20.22 | 19.65 | 19.86 | 297,783 | -0.06(-0.32%) |
May 13, 2014 | 20.85 | 20.88 | 19.69 | 19.92 | 518,390 | -2.81(-12.35%) |
May 12, 2014 | 21.90 | 22.89 | 21.52 | 22.73 | 155,319 | +0.85(+3.90%) |
May 09, 2014 | 20.91 | 21.96 | 19.75 | 21.87 | 206,777 | +0.81(+3.84%) |
May 08, 2014 | 21.70 | 22.12 | 20.86 | 21.07 | 137,459 | -0.64(-2.93%) |
May 07, 2014 | 22.29 | 22.29 | 21.15 | 21.70 | 163,606 | -0.49(-2.21%) |
May 06, 2014 | 22.49 | 22.75 | 22.13 | 22.19 | 200,186 | -0.45(-2.01%) |
May 05, 2014 | 21.72 | 22.75 | 21.46 | 22.65 | 165,184 | +0.83(+3.79%) |
May 02, 2014 | 21.80 | 22.26 | 21.58 | 21.82 | 230,159 | +0.13(+0.59%) |
May 01, 2014 | 22.05 | 22.17 | 21.36 | 21.69 | 383,855 | -0.33(-1.49%) |
Apr 30, 2014 | 21.63 | 22.23 | 21.21 | 22.02 | 276,495 | +0.31(+1.41%) |
Apr 29, 2014 | 21.65 | 22.08 | 21.51 | 21.71 | 226,543 | +0.08(+0.38%) |
Apr 28, 2014 | 21.97 | 22.49 | 21.23 | 21.63 | 317,707 | -0.20(-0.91%) |
Apr 25, 2014 | 21.41 | 22.97 | 21.41 | 21.83 | 392,258 | +0.15(+0.71%) |
Apr 24, 2014 | 21.77 | 21.94 | 21.37 | 21.68 | 214,449 | +0.17(+0.78%) |
Apr 23, 2014 | 21.96 | 21.96 | 21.45 | 21.51 | 188,820 | -0.42(-1.91%) |
Apr 22, 2014 | 22.13 | 22.21 | 21.70 | 21.93 | 147,038 | -0.09(-0.41%) |
Apr 21, 2014 | 21.96 | 22.45 | 21.76 | 22.02 | 132,086 | +0.14(+0.62%) |
Apr 17, 2014 | 21.26 | 21.88 | 21.88 | 21.88 | 198,850 | +0.59(+2.75%) |
Apr 16, 2014 | 20.64 | 21.35 | 20.28 | 21.30 | 139,998 | +0.87(+4.28%) |
Apr 15, 2014 | 20.63 | 20.65 | 19.94 | 20.42 | 207,145 | -0.09(-0.44%) |
Apr 14, 2014 | 20.58 | 21.25 | 20.02 | 20.51 | 222,030 | +0.23(+1.11%) |
Apr 11, 2014 | 20.15 | 20.49 | 19.97 | 20.29 | 213,466 | -0.11(-0.53%) |
Apr 10, 2014 | 21.47 | 21.58 | 20.10 | 20.40 | 289,680 | -1.14(-5.28%) |
Apr 09, 2014 | 21.62 | 21.94 | 20.99 | 21.53 | 219,471 | -0.09(-0.42%) |
Apr 08, 2014 | 21.23 | 21.74 | 21.13 | 21.62 | 414,768 | +0.50(+2.35%) |
Apr 07, 2014 | 21.48 | 21.60 | 20.68 | 21.13 | 365,343 | -0.15(-0.72%) |
Apr 04, 2014 | 22.18 | 22.18 | 20.81 | 21.28 | 274,736 | -0.78(-3.56%) |
Apr 03, 2014 | 22.15 | 22.57 | 21.73 | 22.06 | 269,421 | +0.00(+0.00%) |
Apr 02, 2014 | 21.91 | 22.42 | 21.38 | 22.06 | 202,857 | +0.21(+0.95%) |
Apr 01, 2014 | 20.68 | 22.06 | 20.68 | 21.86 | 448,401 | +1.28(+6.22%) |
Mar 31, 2014 | 20.29 | 20.69 | 20.13 | 20.58 | 425,353 | +0.42(+2.10%) |
Mar 28, 2014 | 20.33 | 20.43 | 20.01 | 20.15 | 243,870 | -0.23(-1.15%) |
Mar 27, 2014 | 20.45 | 20.75 | 19.94 | 20.39 | 228,191 | +0.04(+0.18%) |
Mar 26, 2014 | 20.69 | 20.71 | 20.13 | 20.35 | 319,344 | -0.25(-1.23%) |
Mar 25, 2014 | 20.37 | 21.15 | 20.37 | 20.60 | 334,184 | +0.50(+2.47%) |
Mar 24, 2014 | 20.65 | 20.99 | 19.75 | 20.11 | 195,864 | -0.44(-2.15%) |
Mar 21, 2014 | 20.94 | 21.14 | 20.54 | 20.55 | 244,597 | -0.22(-1.04%) |
Mar 20, 2014 | 20.82 | 21.09 | 20.62 | 20.77 | 185,858 | -0.04(-0.17%) |
Mar 19, 2014 | 20.75 | 20.96 | 20.70 | 20.80 | 260,272 | -0.01(-0.04%) |
Mar 18, 2014 | 19.82 | 21.07 | 19.82 | 20.81 | 572,738 | +1.06(+5.39%) |
Mar 17, 2014 | 19.26 | 19.97 | 19.26 | 19.75 | 371,590 | +0.66(+3.45%) |
Mar 14, 2014 | 18.87 | 19.31 | 18.87 | 19.09 | 254,244 | +0.23(+1.24%) |
Mar 13, 2014 | 19.59 | 20.12 | 18.70 | 18.85 | 349,142 | -0.41(-2.11%) |
Mar 12, 2014 | 18.66 | 19.47 | 18.55 | 19.26 | 161,614 | +0.47(+2.50%) |
Mar 11, 2014 | 18.89 | 19.16 | 18.53 | 18.79 | 136,713 | -0.03(-0.14%) |
Mar 10, 2014 | 19.91 | 20.27 | 18.70 | 18.82 | 384,699 | -1.23(-6.12%) |
Mar 07, 2014 | 20.92 | 20.92 | 19.87 | 20.04 | 241,171 | -0.80(-3.85%) |
Mar 06, 2014 | 20.66 | 21.01 | 20.51 | 20.85 | 198,075 | +0.17(+0.83%) |
Mar 05, 2014 | 20.83 | 20.83 | 20.41 | 20.68 | 128,768 | -0.20(-0.95%) |
Mar 04, 2014 | 20.50 | 20.96 | 20.42 | 20.87 | 342,809 | +0.62(+3.07%) |