Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.66 | 23.82 | 23.47 | 23.78 | 52,226 | +0.23(+0.96%) |
May 29, 2014 | 22.83 | 23.60 | 22.79 | 23.55 | 72,153 | +0.82(+3.62%) |
May 28, 2014 | 21.66 | 22.75 | 21.47 | 22.73 | 89,120 | +1.17(+5.43%) |
May 27, 2014 | 20.88 | 21.61 | 20.70 | 21.56 | 46,114 | +0.78(+3.75%) |
May 23, 2014 | 20.29 | 20.78 | 20.78 | 20.78 | 43,276 | +0.57(+2.83%) |
May 22, 2014 | 20.12 | 20.56 | 19.80 | 20.21 | 23,365 | +0.22(+1.08%) |
May 21, 2014 | 20.10 | 20.11 | 19.69 | 19.99 | 35,641 | +0.07(+0.35%) |
May 20, 2014 | 20.16 | 20.17 | 19.50 | 19.92 | 59,659 | -0.18(-0.91%) |
May 19, 2014 | 18.39 | 20.16 | 18.28 | 20.10 | 74,724 | +1.84(+10.06%) |
May 16, 2014 | 18.06 | 18.27 | 17.84 | 18.27 | 30,503 | +0.13(+0.72%) |
May 15, 2014 | 17.90 | 18.25 | 17.50 | 18.14 | 53,823 | +0.22(+1.21%) |
May 14, 2014 | 18.20 | 18.31 | 17.60 | 17.92 | 53,255 | -0.26(-1.43%) |
May 13, 2014 | 18.08 | 18.27 | 17.87 | 18.18 | 25,929 | +0.15(+0.82%) |
May 12, 2014 | 17.68 | 18.26 | 17.62 | 18.03 | 58,597 | +0.30(+1.71%) |
May 09, 2014 | 17.29 | 17.74 | 17.11 | 17.73 | 36,292 | +0.36(+2.04%) |
May 08, 2014 | 17.62 | 17.62 | 17.18 | 17.37 | 42,058 | -0.23(-1.28%) |
May 07, 2014 | 17.28 | 17.63 | 17.16 | 17.60 | 42,703 | +0.44(+2.58%) |
May 06, 2014 | 17.32 | 17.38 | 16.96 | 17.16 | 73,382 | -0.27(-1.54%) |
May 05, 2014 | 18.16 | 18.16 | 17.30 | 17.43 | 116,839 | -0.97(-5.28%) |
May 02, 2014 | 18.29 | 18.82 | 18.00 | 18.40 | 45,793 | +0.22(+1.19%) |
May 01, 2014 | 18.80 | 19.10 | 18.18 | 18.18 | 117,000 | -0.68(-3.58%) |
Apr 30, 2014 | 19.44 | 19.44 | 18.54 | 18.86 | 144,593 | -0.24(-1.27%) |
Apr 29, 2014 | 19.31 | 19.64 | 18.98 | 19.10 | 35,348 | -0.04(-0.23%) |
Apr 28, 2014 | 19.04 | 20.03 | 18.99 | 19.14 | 84,281 | +0.32(+1.70%) |
Apr 25, 2014 | 19.50 | 19.53 | 18.77 | 18.82 | 30,652 | -0.73(-3.72%) |
Apr 24, 2014 | 20.20 | 20.20 | 19.54 | 19.55 | 19,924 | -0.46(-2.32%) |
Apr 23, 2014 | 20.39 | 20.45 | 19.85 | 20.01 | 31,513 | -0.48(-2.35%) |
Apr 22, 2014 | 20.45 | 20.58 | 20.34 | 20.49 | 24,963 | +0.09(+0.42%) |
Apr 21, 2014 | 20.48 | 20.74 | 20.03 | 20.41 | 29,815 | +0.08(+0.38%) |
Apr 17, 2014 | 20.35 | 20.33 | 20.33 | 20.33 | 58,394 | -0.03(-0.13%) |
Apr 16, 2014 | 20.47 | 20.47 | 20.11 | 20.35 | 36,607 | +0.10(+0.51%) |
Apr 15, 2014 | 20.15 | 20.36 | 19.77 | 20.25 | 61,291 | +0.16(+0.78%) |
Apr 14, 2014 | 19.92 | 20.14 | 19.76 | 20.09 | 81,362 | +0.42(+2.11%) |
Apr 11, 2014 | 19.70 | 19.71 | 19.09 | 19.68 | 248,819 | -0.15(-0.74%) |
Apr 10, 2014 | 20.08 | 20.08 | 19.82 | 19.83 | 139,210 | -0.22(-1.12%) |
Apr 09, 2014 | 20.14 | 20.21 | 19.84 | 20.05 | 57,285 | +0.03(+0.17%) |
Apr 08, 2014 | 19.91 | 20.73 | 19.28 | 20.02 | 33,444 | +0.06(+0.30%) |
Apr 07, 2014 | 19.85 | 20.27 | 19.83 | 19.96 | 206,003 | +0.14(+0.70%) |
Apr 04, 2014 | 20.22 | 20.49 | 19.67 | 19.82 | 53,223 | -0.24(-1.21%) |
Apr 03, 2014 | 19.53 | 20.13 | 19.53 | 20.06 | 68,393 | +0.52(+2.65%) |
Apr 02, 2014 | 19.44 | 19.59 | 19.32 | 19.54 | 26,831 | +0.09(+0.44%) |
Apr 01, 2014 | 19.02 | 19.54 | 19.02 | 19.45 | 66,201 | +0.54(+2.83%) |
Mar 31, 2014 | 18.52 | 19.09 | 18.51 | 18.92 | 48,444 | +0.43(+2.34%) |
Mar 28, 2014 | 18.19 | 18.74 | 18.19 | 18.49 | 23,966 | +0.25(+1.37%) |
Mar 27, 2014 | 18.50 | 18.59 | 18.05 | 18.24 | 32,369 | -0.19(-1.03%) |
Mar 26, 2014 | 18.57 | 18.79 | 18.36 | 18.43 | 34,784 | -0.03(-0.14%) |
Mar 25, 2014 | 18.30 | 18.57 | 18.04 | 18.45 | 21,559 | +0.27(+1.47%) |
Mar 24, 2014 | 18.20 | 18.31 | 17.98 | 18.18 | 20,350 | -0.01(-0.05%) |
Mar 21, 2014 | 18.14 | 18.27 | 17.89 | 18.19 | 47,965 | +0.12(+0.67%) |
Mar 20, 2014 | 17.88 | 18.14 | 17.86 | 18.07 | 22,908 | +0.22(+1.26%) |
Mar 19, 2014 | 17.91 | 17.95 | 17.81 | 17.85 | 26,184 | -0.10(-0.58%) |
Mar 18, 2014 | 17.77 | 18.05 | 17.77 | 17.95 | 21,295 | +0.29(+1.61%) |
Mar 17, 2014 | 17.23 | 17.67 | 17.17 | 17.67 | 42,185 | +0.51(+2.97%) |
Mar 14, 2014 | 16.94 | 17.19 | 16.94 | 17.16 | 19,061 | +0.19(+1.12%) |
Mar 13, 2014 | 16.99 | 17.10 | 16.86 | 16.97 | 32,667 | +0.12(+0.72%) |
Mar 12, 2014 | 16.41 | 16.92 | 16.25 | 16.85 | 303,170 | +0.45(+2.74%) |
Mar 11, 2014 | 16.42 | 16.50 | 16.24 | 16.40 | 35,441 | -0.02(-0.11%) |
Mar 10, 2014 | 16.38 | 16.48 | 16.34 | 16.41 | 27,757 | -0.06(-0.37%) |
Mar 07, 2014 | 16.41 | 16.50 | 16.34 | 16.47 | 61,176 | +0.15(+0.90%) |
Mar 06, 2014 | 16.39 | 16.46 | 16.28 | 16.33 | 12,279 | -0.07(-0.42%) |
Mar 05, 2014 | 16.38 | 16.50 | 16.27 | 16.40 | 25,126 | -0.01(-0.05%) |
Mar 04, 2014 | 16.30 | 16.61 | 16.30 | 16.41 | 52,588 | +0.27(+1.66%) |