Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.52 | 18.68 | 17.84 | 17.98 | 38,863 | -0.48(-2.63%) |
May 29, 2014 | 18.97 | 19.05 | 18.36 | 18.47 | 18,492 | -0.36(-1.91%) |
May 28, 2014 | 18.61 | 18.98 | 18.51 | 18.83 | 37,475 | +0.10(+0.54%) |
May 27, 2014 | 18.37 | 18.93 | 18.06 | 18.73 | 49,496 | +0.57(+3.14%) |
May 23, 2014 | 16.97 | 18.16 | 18.16 | 18.16 | 37,856 | +1.07(+6.27%) |
May 22, 2014 | 16.81 | 17.12 | 16.81 | 17.08 | 19,822 | +0.32(+1.91%) |
May 21, 2014 | 17.01 | 17.20 | 16.51 | 16.76 | 44,609 | -0.22(-1.29%) |
May 20, 2014 | 17.37 | 17.50 | 16.86 | 16.98 | 45,086 | -0.49(-2.82%) |
May 19, 2014 | 17.38 | 17.51 | 17.08 | 17.48 | 53,622 | -0.05(-0.31%) |
May 16, 2014 | 17.21 | 17.59 | 17.20 | 17.53 | 39,731 | +0.27(+1.59%) |
May 15, 2014 | 17.27 | 17.44 | 17.00 | 17.26 | 36,617 | -0.33(-1.87%) |
May 14, 2014 | 18.36 | 18.53 | 17.55 | 17.58 | 51,260 | -0.72(-3.93%) |
May 13, 2014 | 18.66 | 18.70 | 18.07 | 18.30 | 23,735 | -0.31(-1.68%) |
May 12, 2014 | 18.13 | 18.74 | 18.01 | 18.62 | 45,282 | +0.65(+3.59%) |
May 09, 2014 | 17.83 | 18.11 | 17.62 | 17.97 | 37,195 | +0.03(+0.17%) |
May 08, 2014 | 18.27 | 18.56 | 17.92 | 17.94 | 25,537 | -0.36(-1.96%) |
May 07, 2014 | 17.79 | 18.47 | 17.63 | 18.30 | 66,943 | +0.39(+2.17%) |
May 06, 2014 | 18.14 | 18.20 | 17.85 | 17.91 | 108,491 | -0.62(-3.36%) |
May 05, 2014 | 18.98 | 18.99 | 18.17 | 18.53 | 93,128 | -0.76(-3.95%) |
May 02, 2014 | 19.96 | 20.02 | 19.20 | 19.29 | 80,218 | -0.73(-3.65%) |
May 01, 2014 | 19.82 | 20.10 | 19.71 | 20.03 | 43,485 | +0.21(+1.06%) |
Apr 30, 2014 | 19.96 | 19.96 | 19.51 | 19.82 | 45,581 | -0.16(-0.78%) |
Apr 29, 2014 | 20.34 | 20.36 | 19.94 | 19.97 | 22,799 | -0.19(-0.93%) |
Apr 28, 2014 | 20.69 | 20.69 | 19.94 | 20.16 | 34,552 | -0.31(-1.52%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.01 | 20.47 | 51,399 | -0.43(-2.05%) |
Apr 24, 2014 | 21.20 | 21.20 | 20.54 | 20.90 | 33,415 | -0.10(-0.48%) |
Apr 23, 2014 | 21.26 | 21.26 | 20.84 | 21.00 | 27,085 | -0.30(-1.43%) |
Apr 22, 2014 | 20.94 | 21.42 | 20.78 | 21.30 | 24,378 | +0.28(+1.33%) |
Apr 21, 2014 | 21.06 | 21.07 | 20.67 | 21.02 | 30,125 | +0.14(+0.67%) |
Apr 17, 2014 | 20.62 | 20.88 | 20.88 | 20.88 | 35,076 | +0.13(+0.64%) |
Apr 16, 2014 | 20.65 | 21.01 | 20.53 | 20.75 | 32,700 | +0.33(+1.64%) |
Apr 15, 2014 | 20.34 | 20.73 | 19.85 | 20.41 | 54,204 | +0.10(+0.50%) |
Apr 14, 2014 | 19.35 | 20.33 | 19.17 | 20.31 | 76,159 | +0.92(+4.74%) |
Apr 11, 2014 | 20.18 | 20.35 | 19.17 | 19.40 | 83,105 | -0.90(-4.41%) |
Apr 10, 2014 | 20.84 | 20.86 | 20.24 | 20.29 | 45,132 | -0.58(-2.80%) |
Apr 09, 2014 | 21.02 | 21.02 | 20.70 | 20.87 | 47,977 | -0.17(-0.81%) |
Apr 08, 2014 | 21.15 | 21.37 | 20.63 | 21.05 | 62,923 | -0.02(-0.11%) |
Apr 07, 2014 | 20.93 | 21.11 | 20.45 | 21.07 | 93,038 | -0.03(-0.15%) |
Apr 04, 2014 | 22.35 | 22.38 | 20.68 | 21.10 | 90,616 | -1.01(-4.58%) |
Apr 03, 2014 | 22.10 | 22.52 | 21.93 | 22.11 | 72,725 | +0.12(+0.53%) |
Apr 02, 2014 | 22.10 | 22.10 | 21.82 | 21.99 | 56,525 | -0.09(-0.39%) |
Apr 01, 2014 | 21.84 | 22.31 | 21.84 | 22.08 | 78,202 | +0.25(+1.14%) |
Mar 31, 2014 | 21.44 | 21.95 | 21.21 | 21.83 | 86,403 | +0.75(+3.58%) |
Mar 28, 2014 | 20.45 | 21.33 | 20.45 | 21.08 | 76,875 | +0.79(+3.91%) |
Mar 27, 2014 | 20.50 | 20.55 | 20.25 | 20.28 | 57,237 | -0.03(-0.15%) |
Mar 26, 2014 | 20.66 | 20.80 | 20.22 | 20.31 | 83,585 | -0.31(-1.51%) |
Mar 25, 2014 | 21.40 | 21.40 | 20.56 | 20.62 | 49,633 | -0.48(-2.29%) |
Mar 24, 2014 | 21.52 | 21.55 | 20.98 | 21.11 | 67,085 | -0.28(-1.31%) |
Mar 21, 2014 | 21.18 | 21.54 | 21.11 | 21.39 | 179,106 | +0.38(+1.82%) |
Mar 20, 2014 | 20.62 | 21.24 | 20.62 | 21.01 | 80,300 | +0.38(+1.85%) |
Mar 19, 2014 | 20.69 | 21.01 | 20.45 | 20.62 | 43,300 | +0.01(+0.04%) |
Mar 18, 2014 | 20.61 | 20.94 | 20.48 | 20.62 | 55,757 | +0.16(+0.80%) |
Mar 17, 2014 | 20.60 | 20.98 | 19.75 | 20.45 | 100,923 | +0.22(+1.08%) |
Mar 14, 2014 | 20.80 | 20.94 | 20.13 | 20.24 | 75,508 | -0.54(-2.62%) |
Mar 13, 2014 | 21.68 | 21.68 | 20.69 | 20.78 | 75,924 | -0.69(-3.23%) |
Mar 12, 2014 | 21.89 | 21.89 | 21.01 | 21.47 | 54,855 | -0.47(-2.13%) |
Mar 11, 2014 | 22.45 | 22.45 | 21.65 | 21.94 | 51,295 | -0.57(-2.52%) |
Mar 10, 2014 | 23.15 | 23.28 | 21.68 | 22.51 | 64,909 | -0.38(-1.67%) |
Mar 07, 2014 | 22.98 | 23.18 | 22.56 | 22.89 | 33,371 | +0.13(+0.58%) |
Mar 06, 2014 | 22.73 | 22.94 | 22.38 | 22.76 | 40,815 | +0.17(+0.76%) |
Mar 05, 2014 | 22.99 | 22.99 | 22.20 | 22.59 | 75,315 | -0.30(-1.33%) |
Mar 04, 2014 | 21.98 | 23.01 | 21.79 | 22.89 | 152,346 | +1.25(+5.75%) |