Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.47 | 18.56 | 18.28 | 18.48 | 89,701 | +0.06(+0.33%) |
May 29, 2014 | 18.25 | 18.49 | 18.15 | 18.42 | 102,703 | +0.29(+1.60%) |
May 28, 2014 | 18.14 | 18.23 | 17.79 | 18.13 | 193,633 | +0.03(+0.17%) |
May 27, 2014 | 18.31 | 18.36 | 17.99 | 18.10 | 504,368 | -0.10(-0.55%) |
May 23, 2014 | 18.16 | 18.20 | 18.20 | 18.20 | 106,100 | +0.00(+0.00%) |
May 22, 2014 | 17.99 | 18.49 | 17.84 | 18.20 | 48,777 | +0.29(+1.62%) |
May 21, 2014 | 17.70 | 18.13 | 17.69 | 17.91 | 120,206 | +0.22(+1.24%) |
May 20, 2014 | 17.90 | 17.93 | 17.23 | 17.69 | 91,538 | -0.29(-1.61%) |
May 19, 2014 | 17.94 | 18.31 | 17.84 | 17.98 | 101,333 | +0.04(+0.22%) |
May 16, 2014 | 17.75 | 17.97 | 17.41 | 17.94 | 123,349 | +0.15(+0.84%) |
May 15, 2014 | 17.71 | 18.14 | 17.44 | 17.79 | 98,344 | -0.07(-0.39%) |
May 14, 2014 | 18.31 | 18.57 | 17.78 | 17.86 | 89,764 | -0.52(-2.83%) |
May 13, 2014 | 18.57 | 18.79 | 18.37 | 18.38 | 133,068 | -0.16(-0.86%) |
May 12, 2014 | 18.12 | 18.84 | 18.12 | 18.54 | 196,982 | +0.46(+2.54%) |
May 09, 2014 | 18.47 | 18.70 | 17.99 | 18.08 | 365,346 | -0.56(-3.00%) |
May 08, 2014 | 19.11 | 19.32 | 18.51 | 18.64 | 105,139 | -0.53(-2.76%) |
May 07, 2014 | 19.12 | 19.22 | 18.54 | 19.17 | 97,684 | +0.00(+0.00%) |
May 06, 2014 | 18.63 | 19.53 | 18.30 | 19.17 | 144,036 | +0.42(+2.24%) |
May 05, 2014 | 18.76 | 18.85 | 18.36 | 18.75 | 84,941 | -0.09(-0.48%) |
May 02, 2014 | 18.85 | 19.77 | 18.29 | 18.84 | 241,235 | -0.63(-3.24%) |
May 01, 2014 | 19.98 | 20.20 | 19.42 | 19.47 | 185,403 | -0.62(-3.09%) |
Apr 30, 2014 | 20.05 | 20.19 | 18.90 | 20.09 | 88,453 | +0.03(+0.15%) |
Apr 29, 2014 | 19.86 | 20.26 | 19.86 | 20.06 | 61,867 | +0.24(+1.21%) |
Apr 28, 2014 | 19.87 | 20.40 | 19.36 | 19.82 | 154,056 | +0.07(+0.35%) |
Apr 25, 2014 | 20.44 | 20.54 | 19.53 | 19.75 | 88,409 | -0.71(-3.47%) |
Apr 24, 2014 | 20.94 | 20.94 | 20.32 | 20.46 | 40,365 | -0.30(-1.45%) |
Apr 23, 2014 | 20.87 | 21.16 | 20.72 | 20.76 | 201,013 | -0.06(-0.29%) |
Apr 22, 2014 | 20.97 | 21.05 | 20.37 | 20.82 | 151,129 | -0.14(-0.67%) |
Apr 21, 2014 | 20.66 | 21.01 | 20.41 | 20.96 | 44,289 | +0.31(+1.50%) |
Apr 17, 2014 | 20.47 | 20.65 | 20.65 | 20.65 | 52,400 | +0.06(+0.29%) |
Apr 16, 2014 | 20.71 | 20.91 | 20.27 | 20.59 | 88,327 | -0.03(-0.15%) |
Apr 15, 2014 | 20.31 | 20.87 | 20.04 | 20.62 | 95,150 | +0.33(+1.63%) |
Apr 14, 2014 | 20.05 | 20.39 | 19.78 | 20.29 | 94,402 | +0.43(+2.17%) |
Apr 11, 2014 | 19.99 | 20.22 | 19.68 | 19.86 | 75,518 | -0.26(-1.29%) |
Apr 10, 2014 | 20.75 | 21.10 | 20.08 | 20.12 | 75,018 | -0.67(-3.22%) |
Apr 09, 2014 | 20.76 | 21.00 | 20.46 | 20.79 | 57,312 | +0.10(+0.48%) |
Apr 08, 2014 | 20.58 | 20.81 | 20.38 | 20.69 | 100,269 | +0.12(+0.58%) |
Apr 07, 2014 | 20.55 | 20.76 | 20.37 | 20.57 | 93,519 | -0.06(-0.29%) |
Apr 04, 2014 | 21.33 | 21.52 | 20.54 | 20.63 | 83,808 | -0.59(-2.78%) |
Apr 03, 2014 | 21.36 | 21.44 | 21.05 | 21.22 | 79,439 | -0.09(-0.42%) |
Apr 02, 2014 | 21.18 | 21.52 | 21.15 | 21.31 | 85,160 | +0.12(+0.57%) |
Apr 01, 2014 | 21.36 | 21.65 | 21.07 | 21.19 | 298,559 | -0.21(-0.98%) |
Mar 31, 2014 | 21.12 | 21.62 | 20.89 | 21.40 | 117,032 | +0.44(+2.10%) |
Mar 28, 2014 | 20.72 | 21.10 | 20.54 | 20.96 | 104,059 | +0.24(+1.16%) |
Mar 27, 2014 | 20.72 | 20.86 | 20.37 | 20.72 | 95,993 | +0.06(+0.29%) |
Mar 26, 2014 | 20.68 | 20.90 | 20.56 | 20.66 | 168,425 | +0.07(+0.34%) |
Mar 25, 2014 | 20.45 | 20.81 | 20.33 | 20.59 | 112,383 | +0.29(+1.43%) |
Mar 24, 2014 | 20.11 | 20.51 | 19.78 | 20.30 | 147,709 | +0.17(+0.84%) |
Mar 21, 2014 | 20.55 | 20.67 | 19.83 | 20.13 | 136,607 | -0.15(-0.74%) |
Mar 20, 2014 | 20.51 | 20.64 | 20.22 | 20.28 | 48,030 | -0.06(-0.29%) |
Mar 19, 2014 | 20.85 | 20.85 | 20.03 | 20.34 | 194,983 | -0.49(-2.35%) |
Mar 18, 2014 | 20.68 | 21.00 | 20.26 | 20.83 | 312,482 | +0.08(+0.39%) |
Mar 17, 2014 | 21.14 | 21.41 | 20.65 | 20.75 | 121,523 | -0.33(-1.57%) |
Mar 14, 2014 | 21.35 | 21.50 | 20.50 | 21.08 | 163,822 | -0.35(-1.63%) |
Mar 13, 2014 | 22.38 | 22.38 | 21.18 | 21.43 | 194,401 | -0.85(-3.82%) |
Mar 12, 2014 | 22.39 | 22.55 | 22.08 | 22.28 | 64,095 | -0.18(-0.80%) |
Mar 11, 2014 | 23.00 | 23.37 | 22.24 | 22.46 | 153,840 | -0.54(-2.35%) |
Mar 10, 2014 | 22.89 | 23.24 | 22.61 | 23.00 | 75,194 | +0.02(+0.09%) |
Mar 07, 2014 | 23.19 | 23.84 | 22.87 | 22.98 | 179,267 | -0.05(-0.22%) |
Mar 06, 2014 | 22.54 | 23.07 | 21.97 | 23.03 | 280,310 | +0.45(+1.99%) |
Mar 05, 2014 | 22.30 | 23.20 | 21.37 | 22.58 | 646,170 | -1.17(-4.93%) |
Mar 04, 2014 | 23.27 | 24.19 | 23.27 | 23.75 | 142,726 | +0.67(+2.90%) |