Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.50 | 19.68 | 19.24 | 19.30 | 438,312 | -0.14(-0.71%) |
May 29, 2014 | 19.41 | 19.52 | 19.26 | 19.44 | 393,589 | +0.06(+0.30%) |
May 28, 2014 | 19.33 | 19.48 | 19.11 | 19.38 | 337,752 | +0.06(+0.31%) |
May 27, 2014 | 19.14 | 19.51 | 19.07 | 19.32 | 409,231 | +0.39(+2.08%) |
May 23, 2014 | 18.62 | 18.92 | 18.92 | 18.92 | 389,611 | +0.31(+1.64%) |
May 22, 2014 | 18.35 | 18.62 | 18.24 | 18.62 | 221,386 | +0.29(+1.56%) |
May 21, 2014 | 17.97 | 18.45 | 17.82 | 18.33 | 645,993 | +0.45(+2.54%) |
May 20, 2014 | 17.99 | 18.11 | 17.68 | 17.88 | 521,394 | -0.19(-1.04%) |
May 19, 2014 | 17.83 | 18.37 | 17.75 | 18.07 | 571,673 | +0.10(+0.55%) |
May 16, 2014 | 17.62 | 18.08 | 17.50 | 17.97 | 669,225 | +0.36(+2.02%) |
May 15, 2014 | 17.86 | 17.92 | 17.31 | 17.61 | 532,574 | -0.29(-1.60%) |
May 14, 2014 | 18.03 | 18.16 | 17.85 | 17.90 | 614,946 | -0.11(-0.60%) |
May 13, 2014 | 18.28 | 18.39 | 17.93 | 18.01 | 642,782 | -0.38(-2.09%) |
May 12, 2014 | 17.34 | 18.57 | 17.34 | 18.39 | 1,258,428 | +1.22(+7.12%) |
May 09, 2014 | 17.01 | 17.26 | 16.91 | 17.17 | 598,424 | +0.16(+0.93%) |
May 08, 2014 | 16.82 | 17.35 | 16.77 | 17.01 | 974,130 | +0.28(+1.65%) |
May 07, 2014 | 17.06 | 17.41 | 16.52 | 16.73 | 1,109,701 | +0.10(+0.59%) |
May 06, 2014 | 18.66 | 18.95 | 16.58 | 16.64 | 2,904,165 | -4.46(-21.13%) |
May 05, 2014 | 20.97 | 21.28 | 20.87 | 21.09 | 589,529 | +0.05(+0.23%) |
May 02, 2014 | 21.15 | 21.43 | 20.95 | 21.04 | 815,362 | -0.05(-0.23%) |
May 01, 2014 | 21.48 | 21.69 | 20.93 | 21.09 | 404,641 | -0.48(-2.24%) |
Apr 30, 2014 | 21.38 | 21.99 | 20.83 | 21.58 | 346,119 | +0.12(+0.55%) |
Apr 29, 2014 | 22.48 | 22.64 | 21.27 | 21.46 | 439,584 | -0.93(-4.14%) |
Apr 28, 2014 | 23.15 | 23.44 | 21.84 | 22.38 | 337,721 | -0.68(-2.95%) |
Apr 25, 2014 | 23.75 | 23.79 | 23.04 | 23.07 | 239,712 | -0.90(-3.75%) |
Apr 24, 2014 | 23.80 | 24.30 | 23.40 | 23.96 | 238,769 | +0.38(+1.63%) |
Apr 23, 2014 | 24.07 | 24.15 | 23.51 | 23.58 | 237,985 | -0.49(-2.05%) |
Apr 22, 2014 | 23.35 | 24.22 | 23.21 | 24.07 | 339,570 | +0.81(+3.48%) |
Apr 21, 2014 | 23.18 | 23.38 | 22.88 | 23.26 | 273,565 | -0.10(-0.42%) |
Apr 17, 2014 | 23.16 | 23.36 | 23.36 | 23.36 | 249,160 | +0.15(+0.64%) |
Apr 16, 2014 | 23.30 | 23.91 | 22.88 | 23.21 | 311,075 | +0.05(+0.21%) |
Apr 15, 2014 | 23.03 | 23.78 | 22.49 | 23.16 | 530,804 | +0.32(+1.38%) |
Apr 14, 2014 | 22.85 | 23.72 | 22.68 | 22.85 | 433,131 | +0.36(+1.62%) |
Apr 11, 2014 | 22.44 | 22.75 | 22.26 | 22.48 | 416,135 | -0.20(-0.87%) |
Apr 10, 2014 | 23.29 | 23.91 | 22.51 | 22.68 | 533,351 | -0.68(-2.91%) |
Apr 09, 2014 | 23.02 | 23.39 | 22.75 | 23.36 | 355,041 | +0.45(+1.98%) |
Apr 08, 2014 | 23.21 | 23.38 | 22.64 | 22.91 | 413,019 | -0.21(-0.90%) |
Apr 07, 2014 | 23.91 | 23.91 | 22.82 | 23.11 | 463,341 | -0.89(-3.70%) |
Apr 04, 2014 | 25.74 | 25.74 | 23.91 | 24.00 | 440,442 | -1.50(-5.88%) |
Apr 03, 2014 | 25.49 | 25.98 | 25.26 | 25.50 | 372,533 | +0.05(+0.19%) |
Apr 02, 2014 | 24.97 | 25.54 | 24.76 | 25.45 | 447,638 | +0.52(+2.10%) |
Apr 01, 2014 | 24.29 | 24.96 | 24.11 | 24.93 | 409,485 | +0.77(+3.18%) |
Mar 31, 2014 | 23.84 | 24.53 | 23.84 | 24.16 | 362,810 | +0.59(+2.51%) |
Mar 28, 2014 | 23.69 | 24.27 | 23.52 | 23.57 | 461,297 | -0.09(-0.38%) |
Mar 27, 2014 | 24.79 | 24.79 | 23.54 | 23.66 | 713,483 | -1.22(-4.91%) |
Mar 26, 2014 | 26.52 | 26.57 | 24.88 | 24.88 | 557,961 | -1.36(-5.19%) |
Mar 25, 2014 | 26.07 | 26.79 | 25.99 | 26.24 | 258,128 | +0.23(+0.87%) |
Mar 24, 2014 | 26.42 | 26.74 | 25.63 | 26.01 | 532,800 | -0.40(-1.53%) |
Mar 21, 2014 | 26.47 | 27.02 | 26.22 | 26.42 | 922,422 | +0.20(+0.75%) |
Mar 20, 2014 | 25.87 | 26.41 | 25.84 | 26.22 | 287,646 | +0.36(+1.41%) |
Mar 19, 2014 | 25.43 | 26.08 | 25.43 | 25.86 | 481,965 | +0.46(+1.82%) |
Mar 18, 2014 | 24.86 | 25.40 | 24.79 | 25.39 | 460,266 | +0.56(+2.26%) |
Mar 17, 2014 | 24.26 | 24.96 | 23.94 | 24.83 | 357,101 | +0.67(+2.78%) |
Mar 14, 2014 | 24.65 | 24.69 | 23.94 | 24.16 | 382,622 | -0.28(-1.13%) |
Mar 13, 2014 | 25.53 | 25.78 | 24.09 | 24.44 | 454,058 | -0.89(-3.50%) |
Mar 12, 2014 | 24.94 | 25.63 | 24.75 | 25.32 | 310,087 | +0.27(+1.06%) |
Mar 11, 2014 | 25.67 | 25.72 | 24.57 | 25.06 | 486,374 | -0.64(-2.49%) |
Mar 10, 2014 | 25.88 | 25.89 | 25.12 | 25.70 | 580,710 | -0.22(-0.84%) |
Mar 07, 2014 | 27.21 | 27.33 | 25.79 | 25.91 | 608,786 | -1.10(-4.09%) |
Mar 06, 2014 | 26.99 | 27.41 | 26.85 | 27.02 | 301,645 | +0.06(+0.22%) |
Mar 05, 2014 | 27.63 | 27.73 | 26.63 | 26.96 | 573,842 | -0.66(-2.39%) |
Mar 04, 2014 | 27.12 | 28.01 | 27.11 | 27.62 | 626,011 | +0.79(+2.94%) |