Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.48 | 19.67 | 19.22 | 19.28 | 438,682 | -0.14(-0.71%) |
May 29, 2014 | 19.39 | 19.51 | 19.24 | 19.42 | 393,921 | +0.06(+0.31%) |
May 28, 2014 | 19.31 | 19.46 | 19.09 | 19.36 | 338,036 | +0.06(+0.31%) |
May 27, 2014 | 19.12 | 19.49 | 19.06 | 19.30 | 409,576 | +0.39(+2.08%) |
May 23, 2014 | 18.60 | 18.91 | 18.91 | 18.91 | 389,939 | +0.31(+1.64%) |
May 22, 2014 | 18.34 | 18.60 | 18.23 | 18.60 | 221,573 | +0.29(+1.56%) |
May 21, 2014 | 17.95 | 18.43 | 17.80 | 18.32 | 646,538 | +0.45(+2.54%) |
May 20, 2014 | 17.97 | 18.09 | 17.67 | 17.86 | 521,834 | -0.19(-1.04%) |
May 19, 2014 | 17.81 | 18.36 | 17.74 | 18.05 | 572,155 | +0.10(+0.55%) |
May 16, 2014 | 17.61 | 18.06 | 17.49 | 17.95 | 669,789 | +0.35(+2.02%) |
May 15, 2014 | 17.84 | 17.90 | 17.29 | 17.60 | 533,023 | -0.29(-1.60%) |
May 14, 2014 | 18.01 | 18.14 | 17.83 | 17.88 | 615,464 | -0.11(-0.60%) |
May 13, 2014 | 18.27 | 18.38 | 17.91 | 17.99 | 643,324 | -0.38(-2.09%) |
May 12, 2014 | 17.32 | 18.55 | 17.32 | 18.38 | 1,259,489 | +1.22(+7.12%) |
May 09, 2014 | 17.00 | 17.24 | 16.89 | 17.15 | 598,929 | +0.16(+0.93%) |
May 08, 2014 | 16.81 | 17.33 | 16.76 | 17.00 | 974,952 | +0.28(+1.65%) |
May 07, 2014 | 17.05 | 17.40 | 16.50 | 16.72 | 1,110,637 | +0.10(+0.59%) |
May 06, 2014 | 18.64 | 18.93 | 16.56 | 16.62 | 2,906,614 | -4.45(-21.13%) |
May 05, 2014 | 20.96 | 21.26 | 20.85 | 21.08 | 590,026 | +0.05(+0.23%) |
May 02, 2014 | 21.13 | 21.41 | 20.94 | 21.03 | 816,050 | -0.05(-0.23%) |
May 01, 2014 | 21.46 | 21.68 | 20.91 | 21.08 | 404,982 | -0.48(-2.24%) |
Apr 30, 2014 | 21.36 | 21.97 | 20.81 | 21.56 | 346,411 | +0.12(+0.55%) |
Apr 29, 2014 | 22.46 | 22.62 | 21.25 | 21.44 | 439,955 | -0.93(-4.14%) |
Apr 28, 2014 | 23.13 | 23.42 | 21.82 | 22.37 | 338,006 | -0.68(-2.95%) |
Apr 25, 2014 | 23.73 | 23.77 | 23.02 | 23.05 | 239,914 | -0.90(-3.74%) |
Apr 24, 2014 | 23.78 | 24.28 | 23.38 | 23.94 | 238,970 | +0.38(+1.63%) |
Apr 23, 2014 | 24.05 | 24.13 | 23.49 | 23.56 | 238,186 | -0.49(-2.05%) |
Apr 22, 2014 | 23.33 | 24.20 | 23.19 | 24.05 | 339,856 | +0.81(+3.48%) |
Apr 21, 2014 | 23.16 | 23.36 | 22.86 | 23.24 | 273,796 | -0.10(-0.42%) |
Apr 17, 2014 | 23.14 | 23.34 | 23.34 | 23.34 | 249,370 | +0.15(+0.64%) |
Apr 16, 2014 | 23.28 | 23.89 | 22.86 | 23.19 | 311,337 | +0.05(+0.21%) |
Apr 15, 2014 | 23.01 | 23.76 | 22.47 | 23.14 | 531,252 | +0.32(+1.38%) |
Apr 14, 2014 | 22.83 | 23.70 | 22.66 | 22.83 | 433,497 | +0.36(+1.62%) |
Apr 11, 2014 | 22.43 | 22.73 | 22.24 | 22.46 | 416,486 | -0.20(-0.87%) |
Apr 10, 2014 | 23.27 | 23.89 | 22.49 | 22.66 | 533,801 | -0.68(-2.91%) |
Apr 09, 2014 | 23.00 | 23.37 | 22.73 | 23.34 | 355,340 | +0.45(+1.98%) |
Apr 08, 2014 | 23.19 | 23.36 | 22.62 | 22.89 | 413,367 | -0.21(-0.90%) |
Apr 07, 2014 | 23.89 | 23.89 | 22.80 | 23.09 | 463,732 | -0.89(-3.70%) |
Apr 04, 2014 | 25.72 | 25.72 | 23.89 | 23.98 | 440,813 | -1.50(-5.88%) |
Apr 03, 2014 | 25.47 | 25.96 | 25.24 | 25.48 | 372,847 | +0.05(+0.19%) |
Apr 02, 2014 | 24.95 | 25.52 | 24.74 | 25.43 | 448,015 | +0.52(+2.10%) |
Apr 01, 2014 | 24.27 | 24.94 | 24.09 | 24.91 | 409,830 | +0.77(+3.18%) |
Mar 31, 2014 | 23.82 | 24.51 | 23.82 | 24.14 | 363,116 | +0.59(+2.51%) |
Mar 28, 2014 | 23.67 | 24.25 | 23.50 | 23.55 | 461,686 | -0.09(-0.38%) |
Mar 27, 2014 | 24.77 | 24.77 | 23.52 | 23.64 | 714,085 | -1.22(-4.91%) |
Mar 26, 2014 | 26.49 | 26.54 | 24.86 | 24.86 | 558,432 | -1.36(-5.19%) |
Mar 25, 2014 | 26.05 | 26.77 | 25.97 | 26.22 | 258,345 | +0.23(+0.87%) |
Mar 24, 2014 | 26.40 | 26.72 | 25.61 | 25.99 | 533,249 | -0.40(-1.53%) |
Mar 21, 2014 | 26.44 | 27.00 | 26.20 | 26.40 | 923,200 | +0.20(+0.75%) |
Mar 20, 2014 | 25.84 | 26.39 | 25.81 | 26.20 | 287,888 | +0.36(+1.41%) |
Mar 19, 2014 | 25.41 | 26.06 | 25.41 | 25.83 | 482,371 | +0.46(+1.82%) |
Mar 18, 2014 | 24.84 | 25.38 | 24.77 | 25.37 | 460,654 | +0.56(+2.26%) |
Mar 17, 2014 | 24.24 | 24.94 | 23.92 | 24.81 | 357,402 | +0.67(+2.78%) |
Mar 14, 2014 | 24.63 | 24.67 | 23.92 | 24.14 | 382,944 | -0.28(-1.13%) |
Mar 13, 2014 | 25.51 | 25.76 | 24.07 | 24.42 | 454,441 | -0.89(-3.50%) |
Mar 12, 2014 | 24.92 | 25.61 | 24.73 | 25.30 | 310,349 | +0.27(+1.06%) |
Mar 11, 2014 | 25.65 | 25.70 | 24.55 | 25.04 | 486,784 | -0.64(-2.49%) |
Mar 10, 2014 | 25.85 | 25.86 | 25.10 | 25.68 | 581,200 | -0.22(-0.84%) |
Mar 07, 2014 | 27.18 | 27.30 | 25.77 | 25.89 | 609,299 | -1.10(-4.09%) |
Mar 06, 2014 | 26.97 | 27.39 | 26.83 | 27.00 | 301,899 | +0.06(+0.22%) |
Mar 05, 2014 | 27.61 | 27.71 | 26.61 | 26.94 | 574,326 | -0.66(-2.39%) |
Mar 04, 2014 | 27.10 | 27.98 | 27.09 | 27.60 | 626,539 | +0.79(+2.94%) |