Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.60 | 22.90 | 22.50 | 22.70 | 4,162 | +0.10(+0.44%) |
May 29, 2014 | 22.83 | 23.20 | 22.60 | 22.60 | 8,268 | -0.30(-1.31%) |
May 28, 2014 | 22.60 | 23.30 | 22.60 | 22.90 | 7,558 | +0.30(+1.33%) |
May 27, 2014 | 22.80 | 23.20 | 22.60 | 22.60 | 11,906 | -0.20(-0.88%) |
May 23, 2014 | 23.10 | 22.80 | 22.80 | 22.80 | 17,250 | -0.10(-0.44%) |
May 22, 2014 | 22.90 | 23.50 | 22.50 | 22.90 | 7,201 | -0.10(-0.43%) |
May 21, 2014 | 22.70 | 23.40 | 22.40 | 23.00 | 10,502 | +0.20(+0.88%) |
May 20, 2014 | 22.90 | 22.90 | 22.40 | 22.80 | 8,730 | +0.00(+0.00%) |
May 19, 2014 | 22.90 | 23.30 | 22.10 | 22.80 | 12,203 | -0.50(-2.15%) |
May 16, 2014 | 22.20 | 23.50 | 22.20 | 23.30 | 11,539 | +0.80(+3.56%) |
May 15, 2014 | 22.30 | 22.80 | 22.00 | 22.50 | 24,232 | -0.10(-0.44%) |
May 14, 2014 | 23.20 | 23.50 | 22.30 | 22.60 | 31,875 | -0.50(-2.16%) |
May 13, 2014 | 22.50 | 24.20 | 21.20 | 23.10 | 127,365 | +2.60(+12.68%) |
May 12, 2014 | 20.00 | 21.20 | 20.00 | 20.50 | 13,785 | +0.70(+3.54%) |
May 09, 2014 | 20.60 | 22.40 | 19.60 | 19.80 | 46,402 | -0.60(-2.94%) |
May 08, 2014 | 19.50 | 20.50 | 19.50 | 20.40 | 16,680 | +0.80(+4.08%) |
May 07, 2014 | 20.50 | 20.50 | 19.31 | 19.60 | 14,538 | -0.60(-2.97%) |
May 06, 2014 | 20.70 | 20.80 | 19.90 | 20.20 | 7,066 | -0.50(-2.42%) |
May 05, 2014 | 20.20 | 20.80 | 20.00 | 20.70 | 3,738 | +0.50(+2.48%) |
May 02, 2014 | 20.00 | 20.50 | 19.70 | 20.20 | 5,063 | +0.00(+0.00%) |
May 01, 2014 | 20.50 | 20.70 | 19.20 | 20.20 | 8,946 | -0.20(-0.98%) |
Apr 30, 2014 | 20.30 | 20.70 | 20.30 | 20.40 | 8,330 | -0.30(-1.45%) |
Apr 29, 2014 | 20.00 | 21.00 | 20.00 | 20.70 | 12,800 | +0.40(+1.97%) |
Apr 28, 2014 | 21.00 | 21.10 | 20.10 | 20.30 | 38,505 | -0.80(-3.79%) |
Apr 25, 2014 | 21.50 | 21.50 | 21.00 | 21.10 | 8,628 | -0.40(-1.86%) |
Apr 24, 2014 | 21.25 | 21.50 | 21.00 | 21.50 | 9,018 | +0.10(+0.47%) |
Apr 23, 2014 | 21.50 | 21.60 | 21.00 | 21.40 | 8,306 | +0.00(+0.00%) |
Apr 22, 2014 | 21.50 | 22.60 | 21.10 | 21.40 | 13,226 | -0.10(-0.47%) |
Apr 21, 2014 | 22.30 | 22.60 | 21.50 | 21.50 | 13,114 | -0.80(-3.59%) |
Apr 17, 2014 | 20.80 | 22.30 | 22.30 | 22.30 | 28,720 | +1.40(+6.70%) |
Apr 16, 2014 | 20.60 | 21.30 | 20.30 | 20.90 | 9,056 | +0.15(+0.72%) |
Apr 15, 2014 | 20.90 | 21.60 | 19.60 | 20.75 | 63,424 | -0.25(-1.19%) |
Apr 14, 2014 | 21.50 | 21.89 | 20.70 | 21.00 | 15,920 | -0.10(-0.47%) |
Apr 11, 2014 | 21.40 | 22.00 | 20.70 | 21.10 | 12,983 | -0.50(-2.31%) |
Apr 10, 2014 | 23.00 | 23.00 | 21.10 | 21.60 | 22,366 | -1.40(-6.09%) |
Apr 09, 2014 | 21.40 | 23.00 | 21.40 | 23.00 | 22,412 | +1.60(+7.48%) |
Apr 08, 2014 | 21.20 | 22.20 | 21.00 | 21.40 | 24,680 | +0.25(+1.18%) |
Apr 07, 2014 | 21.90 | 22.20 | 20.70 | 21.15 | 53,710 | -0.71(-3.25%) |
Apr 04, 2014 | 22.50 | 23.80 | 21.00 | 21.86 | 51,566 | -0.54(-2.41%) |
Apr 03, 2014 | 22.00 | 22.80 | 21.50 | 22.40 | 36,231 | +0.20(+0.90%) |
Apr 02, 2014 | 22.50 | 23.20 | 21.80 | 22.20 | 33,091 | -0.20(-0.89%) |
Apr 01, 2014 | 22.30 | 23.48 | 22.01 | 22.40 | 46,262 | +0.20(+0.90%) |
Mar 31, 2014 | 21.50 | 22.80 | 21.50 | 22.20 | 19,250 | +1.00(+4.72%) |
Mar 28, 2014 | 20.70 | 23.00 | 20.70 | 21.20 | 33,272 | +0.50(+2.42%) |
Mar 27, 2014 | 21.50 | 22.00 | 20.60 | 20.70 | 38,028 | -0.55(-2.59%) |
Mar 26, 2014 | 23.00 | 23.80 | 21.15 | 21.25 | 43,755 | -1.75(-7.61%) |
Mar 25, 2014 | 24.40 | 24.80 | 23.00 | 23.00 | 33,521 | -0.60(-2.54%) |
Mar 24, 2014 | 25.50 | 25.70 | 23.00 | 23.60 | 80,002 | -1.90(-7.45%) |
Mar 21, 2014 | 26.20 | 26.60 | 25.50 | 25.50 | 29,631 | -0.80(-3.04%) |
Mar 20, 2014 | 26.34 | 27.50 | 26.00 | 26.30 | 27,590 | -0.30(-1.13%) |
Mar 19, 2014 | 27.80 | 30.20 | 26.10 | 26.60 | 118,848 | -1.00(-3.62%) |
Mar 18, 2014 | 26.40 | 28.30 | 25.60 | 27.60 | 74,293 | +1.20(+4.55%) |
Mar 17, 2014 | 26.10 | 27.59 | 25.50 | 26.40 | 23,520 | +0.20(+0.76%) |
Mar 14, 2014 | 26.00 | 26.80 | 25.30 | 26.20 | 21,652 | +0.00(+0.00%) |
Mar 13, 2014 | 27.40 | 28.30 | 26.00 | 26.20 | 36,684 | -1.16(-4.24%) |
Mar 12, 2014 | 26.50 | 27.60 | 26.00 | 27.36 | 27,148 | +0.56(+2.09%) |
Mar 11, 2014 | 26.60 | 29.30 | 26.60 | 26.80 | 70,287 | +0.40(+1.52%) |
Mar 10, 2014 | 28.30 | 28.80 | 25.80 | 26.40 | 62,595 | -2.40(-8.33%) |
Mar 07, 2014 | 30.00 | 30.00 | 27.80 | 28.80 | 49,136 | +0.10(+0.35%) |
Mar 06, 2014 | 33.40 | 33.40 | 28.20 | 28.70 | 246,974 | -5.00(-14.84%) |
Mar 05, 2014 | 25.70 | 34.70 | 25.10 | 33.70 | 431,829 | +8.60(+34.26%) |
Mar 04, 2014 | 26.00 | 26.00 | 24.80 | 25.10 | 26,762 | -0.50(-1.95%) |