Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.97 | 22.21 | 21.32 | 21.50 | 101,748 | -0.42(-1.90%) |
May 29, 2014 | 21.50 | 22.42 | 21.50 | 21.91 | 93,598 | +0.42(+1.93%) |
May 28, 2014 | 21.79 | 22.09 | 21.20 | 21.50 | 91,118 | -0.24(-1.09%) |
May 27, 2014 | 21.56 | 22.27 | 21.50 | 21.73 | 102,932 | +0.30(+1.38%) |
May 23, 2014 | 20.07 | 21.44 | 21.44 | 21.44 | 131,251 | +1.19(+5.86%) |
May 22, 2014 | 19.83 | 20.36 | 19.83 | 20.25 | 30,347 | +0.36(+1.79%) |
May 21, 2014 | 20.07 | 20.37 | 19.48 | 19.89 | 92,965 | -0.24(-1.18%) |
May 20, 2014 | 20.43 | 20.43 | 19.30 | 20.13 | 129,578 | -0.24(-1.17%) |
May 19, 2014 | 19.83 | 20.72 | 19.71 | 20.37 | 60,936 | +0.36(+1.78%) |
May 16, 2014 | 20.01 | 20.01 | 19.36 | 20.01 | 87,722 | +0.24(+1.20%) |
May 15, 2014 | 20.84 | 21.44 | 19.48 | 19.77 | 206,951 | -0.12(-0.60%) |
May 14, 2014 | 20.78 | 21.20 | 19.66 | 19.89 | 162,402 | -1.48(-6.94%) |
May 13, 2014 | 21.67 | 21.85 | 21.26 | 21.38 | 65,021 | -0.24(-1.10%) |
May 12, 2014 | 20.72 | 21.67 | 20.31 | 21.62 | 110,966 | +1.13(+5.51%) |
May 09, 2014 | 19.36 | 20.55 | 19.36 | 20.49 | 84,105 | +1.01(+5.18%) |
May 08, 2014 | 19.54 | 20.31 | 19.42 | 19.48 | 96,697 | +0.00(+0.00%) |
May 07, 2014 | 19.66 | 19.66 | 18.88 | 19.48 | 95,165 | -0.06(-0.30%) |
May 06, 2014 | 19.89 | 20.61 | 19.54 | 19.54 | 98,235 | -0.48(-2.37%) |
May 05, 2014 | 20.43 | 20.49 | 19.89 | 20.01 | 56,710 | -0.42(-2.04%) |
May 02, 2014 | 21.08 | 21.32 | 20.25 | 20.43 | 76,223 | -0.53(-2.55%) |
May 01, 2014 | 20.78 | 21.32 | 20.43 | 20.96 | 76,076 | +0.24(+1.15%) |
Apr 30, 2014 | 20.55 | 20.84 | 20.19 | 20.72 | 58,301 | +0.12(+0.58%) |
Apr 29, 2014 | 21.20 | 21.44 | 20.49 | 20.61 | 68,993 | -0.59(-2.80%) |
Apr 28, 2014 | 21.14 | 21.73 | 20.43 | 21.20 | 111,382 | +0.00(+0.00%) |
Apr 25, 2014 | 22.15 | 22.39 | 21.14 | 21.20 | 72,182 | -1.01(-4.55%) |
Apr 24, 2014 | 22.80 | 22.92 | 22.15 | 22.21 | 92,395 | -0.53(-2.35%) |
Apr 23, 2014 | 22.98 | 23.28 | 22.57 | 22.74 | 101,913 | -0.24(-1.03%) |
Apr 22, 2014 | 21.79 | 23.22 | 21.73 | 22.98 | 102,631 | +1.13(+5.16%) |
Apr 21, 2014 | 22.39 | 22.45 | 21.73 | 21.85 | 46,887 | -0.42(-1.87%) |
Apr 17, 2014 | 22.03 | 22.27 | 22.27 | 22.27 | 72,041 | +0.12(+0.54%) |
Apr 16, 2014 | 22.03 | 22.57 | 21.79 | 22.15 | 46,742 | +0.36(+1.63%) |
Apr 15, 2014 | 20.84 | 22.03 | 20.43 | 21.79 | 128,111 | +0.95(+4.56%) |
Apr 14, 2014 | 21.96 | 21.96 | 20.14 | 20.84 | 160,765 | -0.47(-2.21%) |
Apr 11, 2014 | 21.37 | 22.20 | 20.61 | 21.31 | 72,099 | -0.18(-0.82%) |
Apr 10, 2014 | 22.02 | 22.02 | 21.14 | 21.49 | 81,990 | -0.47(-2.14%) |
Apr 09, 2014 | 22.08 | 22.32 | 21.43 | 21.96 | 53,922 | -0.06(-0.27%) |
Apr 08, 2014 | 21.37 | 22.08 | 20.90 | 22.02 | 101,792 | +0.71(+3.32%) |
Apr 07, 2014 | 21.84 | 21.84 | 20.90 | 21.31 | 77,969 | +0.06(+0.28%) |
Apr 04, 2014 | 22.14 | 22.37 | 20.93 | 21.26 | 93,030 | -0.47(-2.17%) |
Apr 03, 2014 | 22.67 | 22.67 | 21.61 | 21.73 | 71,226 | -0.65(-2.89%) |
Apr 02, 2014 | 22.79 | 22.96 | 21.79 | 22.37 | 101,618 | -0.35(-1.55%) |
Apr 01, 2014 | 20.96 | 22.73 | 20.96 | 22.73 | 114,676 | +1.88(+9.04%) |
Mar 31, 2014 | 22.49 | 22.84 | 20.84 | 20.84 | 242,997 | -1.59(-7.09%) |
Mar 28, 2014 | 22.90 | 23.29 | 22.20 | 22.43 | 84,154 | -0.47(-2.06%) |
Mar 27, 2014 | 21.96 | 22.96 | 21.79 | 22.90 | 88,171 | +1.06(+4.85%) |
Mar 26, 2014 | 23.61 | 23.76 | 21.84 | 21.84 | 129,710 | -1.47(-6.31%) |
Mar 25, 2014 | 23.61 | 23.99 | 22.73 | 23.32 | 61,284 | -0.24(-1.00%) |
Mar 24, 2014 | 24.14 | 24.49 | 23.08 | 23.55 | 78,790 | -0.41(-1.72%) |
Mar 21, 2014 | 24.08 | 24.61 | 23.81 | 23.96 | 169,913 | -0.06(-0.25%) |
Mar 20, 2014 | 24.61 | 24.73 | 23.90 | 24.02 | 75,018 | -0.59(-2.39%) |
Mar 19, 2014 | 25.26 | 25.26 | 24.43 | 24.61 | 74,674 | -0.12(-0.48%) |
Mar 18, 2014 | 24.67 | 25.85 | 24.55 | 24.73 | 90,410 | +0.18(+0.72%) |
Mar 17, 2014 | 25.38 | 25.44 | 24.14 | 24.55 | 102,492 | -0.35(-1.42%) |
Mar 14, 2014 | 24.20 | 26.50 | 24.08 | 24.91 | 165,801 | +0.77(+3.17%) |
Mar 13, 2014 | 25.08 | 25.61 | 23.61 | 24.14 | 101,930 | -0.82(-3.30%) |
Mar 12, 2014 | 24.91 | 25.20 | 24.14 | 24.96 | 114,010 | -0.12(-0.47%) |
Mar 11, 2014 | 26.26 | 26.50 | 24.73 | 25.08 | 73,700 | -1.00(-3.84%) |
Mar 10, 2014 | 26.44 | 26.85 | 25.73 | 26.08 | 93,425 | -0.35(-1.34%) |
Mar 07, 2014 | 26.91 | 26.97 | 25.91 | 26.44 | 48,033 | -0.41(-1.53%) |
Mar 06, 2014 | 27.26 | 27.61 | 26.20 | 26.85 | 91,412 | +0.24(+0.88%) |
Mar 05, 2014 | 27.08 | 27.67 | 26.38 | 26.61 | 191,372 | -0.59(-2.16%) |
Mar 04, 2014 | 27.56 | 28.67 | 27.14 | 27.20 | 219,069 | +0.35(+1.32%) |