Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.37 | 23.58 | 22.31 | 22.53 | 179,550 | -0.94(-3.99%) |
May 29, 2014 | 23.76 | 23.90 | 23.22 | 23.47 | 29,903 | -0.29(-1.23%) |
May 28, 2014 | 23.85 | 24.02 | 23.58 | 23.76 | 43,493 | -0.04(-0.18%) |
May 27, 2014 | 23.45 | 23.89 | 23.36 | 23.80 | 59,062 | +0.34(+1.43%) |
May 23, 2014 | 23.03 | 23.47 | 23.47 | 23.47 | 33,400 | +0.46(+2.02%) |
May 22, 2014 | 22.74 | 23.02 | 22.37 | 23.00 | 15,035 | +0.40(+1.75%) |
May 21, 2014 | 22.51 | 22.76 | 22.24 | 22.61 | 64,774 | +0.01(+0.04%) |
May 20, 2014 | 23.43 | 23.75 | 22.56 | 22.60 | 81,875 | -1.04(-4.40%) |
May 19, 2014 | 22.96 | 23.69 | 22.89 | 23.64 | 89,422 | +0.71(+3.11%) |
May 16, 2014 | 22.98 | 23.07 | 22.78 | 22.93 | 77,008 | -0.10(-0.45%) |
May 15, 2014 | 23.29 | 23.30 | 22.76 | 23.03 | 60,611 | -0.31(-1.33%) |
May 14, 2014 | 23.45 | 23.62 | 22.91 | 23.34 | 80,073 | -0.23(-0.98%) |
May 13, 2014 | 23.43 | 23.78 | 23.18 | 23.57 | 114,908 | +0.18(+0.77%) |
May 12, 2014 | 22.86 | 23.43 | 22.81 | 23.39 | 83,757 | +0.71(+3.15%) |
May 09, 2014 | 22.23 | 22.77 | 22.23 | 22.68 | 61,295 | +0.24(+1.07%) |
May 08, 2014 | 22.73 | 22.86 | 22.17 | 22.44 | 59,816 | -0.41(-1.81%) |
May 07, 2014 | 22.86 | 23.03 | 22.41 | 22.85 | 58,661 | -0.04(-0.19%) |
May 06, 2014 | 22.31 | 23.08 | 22.13 | 22.89 | 75,545 | +0.49(+2.19%) |
May 05, 2014 | 22.09 | 22.63 | 21.63 | 22.40 | 91,019 | +0.03(+0.11%) |
May 02, 2014 | 20.06 | 22.43 | 20.06 | 22.38 | 198,326 | +2.66(+13.46%) |
May 01, 2014 | 19.66 | 19.85 | 19.45 | 19.72 | 98,476 | -0.03(-0.17%) |
Apr 30, 2014 | 19.98 | 19.98 | 19.61 | 19.75 | 70,557 | -0.17(-0.86%) |
Apr 29, 2014 | 20.16 | 20.25 | 19.92 | 19.93 | 42,419 | -0.21(-1.02%) |
Apr 28, 2014 | 20.18 | 20.58 | 19.97 | 20.13 | 45,111 | +0.10(+0.51%) |
Apr 25, 2014 | 19.89 | 20.16 | 19.87 | 20.03 | 60,768 | +0.10(+0.52%) |
Apr 24, 2014 | 19.97 | 20.04 | 19.76 | 19.93 | 28,756 | +0.02(+0.09%) |
Apr 23, 2014 | 19.69 | 19.91 | 19.69 | 19.91 | 48,809 | +0.22(+1.13%) |
Apr 22, 2014 | 19.72 | 19.81 | 19.59 | 19.69 | 66,661 | +0.06(+0.31%) |
Apr 21, 2014 | 19.42 | 19.80 | 19.42 | 19.63 | 28,225 | +0.16(+0.84%) |
Apr 17, 2014 | 19.28 | 19.46 | 19.46 | 19.46 | 89,845 | +0.15(+0.76%) |
Apr 16, 2014 | 19.33 | 19.46 | 19.05 | 19.32 | 36,668 | +0.09(+0.49%) |
Apr 15, 2014 | 19.40 | 19.40 | 19.05 | 19.22 | 42,987 | -0.21(-1.11%) |
Apr 14, 2014 | 19.73 | 19.78 | 19.23 | 19.44 | 66,091 | -0.05(-0.26%) |
Apr 11, 2014 | 19.61 | 20.11 | 19.48 | 19.49 | 59,819 | -0.21(-1.09%) |
Apr 10, 2014 | 20.11 | 20.43 | 19.69 | 19.70 | 69,081 | -0.67(-3.29%) |
Apr 09, 2014 | 20.24 | 20.41 | 19.93 | 20.37 | 45,514 | +0.28(+1.37%) |
Apr 08, 2014 | 20.19 | 20.46 | 20.07 | 20.10 | 40,768 | -0.06(-0.32%) |
Apr 07, 2014 | 20.17 | 20.33 | 19.93 | 20.16 | 47,212 | -0.16(-0.80%) |
Apr 04, 2014 | 20.86 | 20.86 | 20.09 | 20.32 | 40,171 | -0.38(-1.85%) |
Apr 03, 2014 | 20.64 | 20.85 | 20.26 | 20.71 | 20,649 | -0.01(-0.04%) |
Apr 02, 2014 | 20.63 | 21.20 | 20.55 | 20.72 | 37,672 | +0.09(+0.41%) |
Apr 01, 2014 | 20.37 | 20.87 | 20.26 | 20.63 | 62,822 | +0.31(+1.51%) |
Mar 31, 2014 | 20.02 | 20.59 | 20.02 | 20.32 | 67,652 | +0.37(+1.84%) |
Mar 28, 2014 | 19.93 | 20.43 | 19.92 | 19.96 | 35,261 | +0.00(+0.00%) |
Mar 27, 2014 | 20.28 | 20.48 | 19.87 | 19.96 | 61,385 | -0.30(-1.47%) |
Mar 26, 2014 | 20.85 | 21.00 | 20.25 | 20.26 | 50,233 | -0.38(-1.82%) |
Mar 25, 2014 | 20.85 | 21.06 | 20.62 | 20.63 | 52,381 | -0.17(-0.82%) |
Mar 24, 2014 | 20.95 | 21.10 | 20.48 | 20.80 | 69,673 | -0.14(-0.65%) |
Mar 21, 2014 | 20.38 | 21.03 | 20.20 | 20.94 | 101,617 | +0.70(+3.46%) |
Mar 20, 2014 | 20.62 | 20.63 | 20.18 | 20.24 | 54,320 | -0.27(-1.33%) |
Mar 19, 2014 | 20.50 | 20.59 | 20.31 | 20.51 | 47,242 | -0.08(-0.37%) |
Mar 18, 2014 | 20.22 | 20.63 | 20.17 | 20.59 | 34,238 | +0.32(+1.60%) |
Mar 17, 2014 | 20.52 | 20.53 | 20.25 | 20.26 | 25,883 | -0.08(-0.38%) |
Mar 14, 2014 | 19.84 | 20.46 | 19.84 | 20.34 | 36,077 | +0.44(+2.19%) |
Mar 13, 2014 | 20.50 | 20.50 | 19.84 | 19.91 | 37,962 | -0.46(-2.26%) |
Mar 12, 2014 | 20.11 | 20.50 | 20.09 | 20.37 | 39,413 | +0.07(+0.34%) |
Mar 11, 2014 | 20.88 | 20.89 | 20.16 | 20.30 | 49,749 | -0.64(-3.06%) |
Mar 10, 2014 | 20.73 | 21.12 | 20.64 | 20.94 | 69,901 | +0.07(+0.33%) |
Mar 07, 2014 | 20.80 | 20.95 | 20.61 | 20.87 | 59,644 | +0.22(+1.07%) |
Mar 06, 2014 | 20.72 | 20.93 | 20.50 | 20.65 | 108,169 | -0.08(-0.37%) |
Mar 05, 2014 | 20.45 | 20.80 | 20.31 | 20.73 | 107,738 | +0.19(+0.91%) |
Mar 04, 2014 | 20.29 | 20.89 | 20.09 | 20.54 | 95,578 | +0.49(+2.43%) |