Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.00 | 20.15 | 19.54 | 19.88 | 367,727 | -0.14(-0.70%) |
May 29, 2014 | 19.73 | 20.14 | 19.35 | 20.02 | 446,901 | +0.35(+1.78%) |
May 28, 2014 | 19.08 | 19.81 | 18.97 | 19.67 | 1,169,622 | +0.57(+2.98%) |
May 27, 2014 | 18.98 | 19.19 | 18.84 | 19.10 | 772,199 | +0.14(+0.74%) |
May 23, 2014 | 19.28 | 18.96 | 18.96 | 18.96 | 469,100 | -0.49(-2.52%) |
May 22, 2014 | 19.68 | 19.83 | 19.36 | 19.45 | 267,567 | -0.23(-1.17%) |
May 21, 2014 | 19.59 | 19.82 | 19.19 | 19.68 | 867,184 | +0.15(+0.77%) |
May 20, 2014 | 19.90 | 19.98 | 19.32 | 19.53 | 539,633 | -0.45(-2.25%) |
May 19, 2014 | 20.21 | 20.33 | 19.75 | 19.98 | 398,830 | -0.20(-0.99%) |
May 16, 2014 | 19.66 | 20.18 | 19.30 | 20.18 | 526,894 | +0.48(+2.44%) |
May 15, 2014 | 19.61 | 19.74 | 18.90 | 19.70 | 653,706 | -0.04(-0.20%) |
May 14, 2014 | 20.10 | 20.37 | 19.71 | 19.74 | 364,577 | -0.30(-1.50%) |
May 13, 2014 | 19.69 | 20.13 | 19.61 | 20.04 | 492,083 | +0.40(+2.04%) |
May 12, 2014 | 19.50 | 19.99 | 19.35 | 19.64 | 322,977 | +0.21(+1.08%) |
May 09, 2014 | 19.38 | 19.69 | 19.13 | 19.43 | 531,320 | -0.01(-0.05%) |
May 08, 2014 | 20.06 | 20.22 | 19.40 | 19.44 | 577,760 | -0.84(-4.14%) |
May 07, 2014 | 20.77 | 20.96 | 20.14 | 20.28 | 638,829 | -0.47(-2.27%) |
May 06, 2014 | 21.09 | 21.33 | 20.64 | 20.75 | 421,991 | -0.33(-1.57%) |
May 05, 2014 | 21.20 | 21.42 | 20.91 | 21.08 | 483,717 | -0.20(-0.94%) |
May 02, 2014 | 20.85 | 21.61 | 20.73 | 21.28 | 526,751 | +0.51(+2.46%) |
May 01, 2014 | 21.02 | 21.17 | 20.39 | 20.77 | 1,059,157 | -0.29(-1.38%) |
Apr 30, 2014 | 22.00 | 22.00 | 20.82 | 21.06 | 1,571,138 | +0.38(+1.84%) |
Apr 29, 2014 | 20.26 | 21.16 | 20.14 | 20.68 | 1,249,809 | +0.50(+2.48%) |
Apr 28, 2014 | 20.99 | 21.09 | 20.15 | 20.18 | 768,020 | -0.68(-3.26%) |
Apr 25, 2014 | 21.41 | 21.41 | 20.65 | 20.86 | 636,908 | -0.64(-2.98%) |
Apr 24, 2014 | 21.04 | 21.89 | 20.96 | 21.50 | 854,208 | +0.49(+2.33%) |
Apr 23, 2014 | 20.66 | 21.24 | 20.66 | 21.01 | 672,131 | +0.37(+1.79%) |
Apr 22, 2014 | 20.68 | 21.08 | 20.30 | 20.64 | 675,361 | -0.07(-0.36%) |
Apr 21, 2014 | 20.99 | 21.13 | 20.11 | 20.71 | 646,329 | -0.14(-0.70%) |
Apr 17, 2014 | 20.26 | 20.86 | 20.86 | 20.86 | 467,900 | +0.70(+3.47%) |
Apr 16, 2014 | 19.75 | 20.20 | 19.65 | 20.16 | 659,618 | +0.52(+2.65%) |
Apr 15, 2014 | 19.39 | 19.85 | 19.21 | 19.64 | 928,453 | +0.24(+1.24%) |
Apr 14, 2014 | 19.35 | 19.81 | 19.01 | 19.40 | 782,952 | +0.30(+1.57%) |
Apr 11, 2014 | 18.63 | 19.34 | 18.61 | 19.10 | 456,927 | +0.32(+1.70%) |
Apr 10, 2014 | 18.92 | 19.19 | 18.61 | 18.78 | 464,816 | -0.17(-0.90%) |
Apr 09, 2014 | 19.18 | 19.28 | 18.78 | 18.95 | 526,326 | -0.27(-1.40%) |
Apr 08, 2014 | 18.47 | 19.30 | 18.13 | 19.22 | 653,227 | +0.82(+4.46%) |
Apr 07, 2014 | 18.91 | 18.93 | 18.16 | 18.40 | 759,245 | -0.55(-2.90%) |
Apr 04, 2014 | 19.42 | 19.63 | 18.92 | 18.95 | 449,157 | -0.34(-1.76%) |
Apr 03, 2014 | 19.38 | 19.85 | 19.23 | 19.29 | 582,334 | -0.08(-0.41%) |
Apr 02, 2014 | 19.06 | 19.52 | 18.96 | 19.37 | 435,891 | +0.31(+1.63%) |
Apr 01, 2014 | 18.75 | 19.13 | 18.52 | 19.06 | 758,918 | +0.35(+1.87%) |
Mar 31, 2014 | 18.01 | 18.89 | 17.90 | 18.71 | 970,998 | +0.85(+4.76%) |
Mar 28, 2014 | 17.40 | 17.93 | 17.25 | 17.86 | 1,108,842 | +0.53(+3.06%) |
Mar 27, 2014 | 17.30 | 17.57 | 16.96 | 17.33 | 637,660 | +0.34(+2.00%) |
Mar 26, 2014 | 17.30 | 17.43 | 16.85 | 16.99 | 454,726 | -0.24(-1.39%) |
Mar 25, 2014 | 17.61 | 17.74 | 17.11 | 17.23 | 545,528 | -0.14(-0.81%) |
Mar 24, 2014 | 17.20 | 17.40 | 16.74 | 17.37 | 1,039,705 | +0.17(+0.99%) |
Mar 21, 2014 | 17.20 | 17.31 | 17.05 | 17.20 | 1,338,639 | +0.10(+0.58%) |
Mar 20, 2014 | 17.42 | 17.55 | 17.00 | 17.10 | 842,427 | -0.41(-2.34%) |
Mar 19, 2014 | 17.98 | 18.16 | 17.48 | 17.51 | 532,752 | -0.50(-2.78%) |
Mar 18, 2014 | 17.48 | 18.08 | 17.37 | 18.01 | 506,083 | +0.51(+2.91%) |
Mar 17, 2014 | 17.78 | 18.08 | 17.30 | 17.50 | 260,319 | -0.24(-1.35%) |
Mar 14, 2014 | 17.50 | 17.82 | 17.50 | 17.74 | 274,145 | +0.21(+1.20%) |
Mar 13, 2014 | 17.50 | 17.60 | 17.14 | 17.53 | 587,810 | +0.02(+0.11%) |
Mar 12, 2014 | 17.31 | 17.68 | 17.00 | 17.51 | 444,537 | +0.10(+0.57%) |
Mar 11, 2014 | 18.22 | 18.49 | 17.28 | 17.41 | 525,027 | -0.73(-4.02%) |
Mar 10, 2014 | 18.18 | 18.26 | 17.78 | 18.14 | 526,910 | -0.13(-0.71%) |
Mar 07, 2014 | 18.71 | 18.95 | 18.18 | 18.27 | 485,447 | -0.33(-1.77%) |
Mar 06, 2014 | 18.85 | 19.09 | 18.51 | 18.60 | 431,740 | -0.23(-1.22%) |
Mar 05, 2014 | 19.03 | 19.34 | 18.56 | 18.83 | 433,437 | -0.20(-1.05%) |
Mar 04, 2014 | 18.56 | 19.15 | 18.34 | 19.03 | 526,165 | +0.63(+3.42%) |