Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.03 | 22.06 | 21.63 | 21.67 | 198,291 | -0.30(-1.35%) |
May 29, 2014 | 22.04 | 22.10 | 21.81 | 21.96 | 252,023 | +0.02(+0.07%) |
May 28, 2014 | 22.35 | 22.43 | 21.91 | 21.95 | 443,708 | -0.34(-1.51%) |
May 27, 2014 | 22.36 | 22.41 | 22.25 | 22.28 | 689,423 | +0.08(+0.36%) |
May 23, 2014 | 22.31 | 22.20 | 22.20 | 22.20 | 723,496 | +0.52(+2.39%) |
May 22, 2014 | 20.68 | 22.55 | 20.68 | 21.68 | 1,233,325 | +2.31(+11.91%) |
May 21, 2014 | 19.61 | 19.77 | 19.22 | 19.37 | 271,425 | -0.27(-1.38%) |
May 20, 2014 | 19.70 | 19.79 | 19.33 | 19.65 | 341,079 | -0.16(-0.81%) |
May 19, 2014 | 19.81 | 20.02 | 19.68 | 19.81 | 357,111 | -0.12(-0.60%) |
May 16, 2014 | 19.85 | 19.95 | 19.60 | 19.93 | 179,336 | +0.02(+0.12%) |
May 15, 2014 | 19.84 | 20.09 | 19.48 | 19.90 | 311,350 | -0.07(-0.36%) |
May 14, 2014 | 20.69 | 20.69 | 19.97 | 19.97 | 317,921 | -0.71(-3.44%) |
May 13, 2014 | 21.19 | 21.19 | 20.66 | 20.68 | 178,367 | -0.46(-2.19%) |
May 12, 2014 | 20.71 | 21.36 | 20.70 | 21.15 | 277,694 | +0.55(+2.68%) |
May 09, 2014 | 20.11 | 20.65 | 20.08 | 20.60 | 214,695 | +0.34(+1.66%) |
May 08, 2014 | 20.40 | 20.71 | 20.18 | 20.26 | 166,237 | -0.16(-0.78%) |
May 07, 2014 | 20.33 | 20.44 | 19.97 | 20.42 | 257,929 | +0.12(+0.59%) |
May 06, 2014 | 20.58 | 20.64 | 20.24 | 20.30 | 226,023 | -0.34(-1.66%) |
May 05, 2014 | 20.74 | 20.87 | 20.44 | 20.64 | 166,157 | -0.24(-1.15%) |
May 02, 2014 | 20.96 | 21.28 | 20.80 | 20.88 | 257,043 | -0.02(-0.08%) |
May 01, 2014 | 20.55 | 20.96 | 20.39 | 20.90 | 370,008 | +0.30(+1.47%) |
Apr 30, 2014 | 20.52 | 20.74 | 20.36 | 20.60 | 197,176 | -0.01(-0.04%) |
Apr 29, 2014 | 20.72 | 20.79 | 20.48 | 20.60 | 232,215 | -0.07(-0.35%) |
Apr 28, 2014 | 20.76 | 20.81 | 20.32 | 20.68 | 247,058 | +0.03(+0.15%) |
Apr 25, 2014 | 20.83 | 20.88 | 20.52 | 20.64 | 171,000 | -0.28(-1.34%) |
Apr 24, 2014 | 21.14 | 21.19 | 20.88 | 20.92 | 165,065 | -0.05(-0.23%) |
Apr 23, 2014 | 21.20 | 21.35 | 20.95 | 20.97 | 169,949 | -0.26(-1.20%) |
Apr 22, 2014 | 20.80 | 21.36 | 20.78 | 21.23 | 253,713 | +0.47(+2.27%) |
Apr 21, 2014 | 20.88 | 20.93 | 20.61 | 20.76 | 138,453 | -0.13(-0.61%) |
Apr 17, 2014 | 20.61 | 20.88 | 20.88 | 20.88 | 141,243 | +0.28(+1.36%) |
Apr 16, 2014 | 20.76 | 20.88 | 20.44 | 20.60 | 136,870 | +0.04(+0.19%) |
Apr 15, 2014 | 20.58 | 20.63 | 20.12 | 20.56 | 197,585 | +0.02(+0.12%) |
Apr 14, 2014 | 20.29 | 20.80 | 20.17 | 20.54 | 497,069 | +0.46(+2.27%) |
Apr 11, 2014 | 20.13 | 20.26 | 19.93 | 20.09 | 554,211 | -0.13(-0.63%) |
Apr 10, 2014 | 20.72 | 20.81 | 20.21 | 20.21 | 389,429 | -0.53(-2.54%) |
Apr 09, 2014 | 20.92 | 20.94 | 20.61 | 20.74 | 371,625 | -0.14(-0.65%) |
Apr 08, 2014 | 20.80 | 21.26 | 20.76 | 20.88 | 348,107 | +0.08(+0.36%) |
Apr 07, 2014 | 21.38 | 21.44 | 20.78 | 20.80 | 326,696 | -0.65(-3.03%) |
Apr 04, 2014 | 22.20 | 22.20 | 21.42 | 21.45 | 242,324 | -0.66(-2.98%) |
Apr 03, 2014 | 21.88 | 22.19 | 21.81 | 22.11 | 237,844 | +0.25(+1.12%) |
Apr 02, 2014 | 21.57 | 21.90 | 21.43 | 21.86 | 219,842 | +0.30(+1.40%) |
Apr 01, 2014 | 21.51 | 21.65 | 21.37 | 21.56 | 231,826 | +0.04(+0.18%) |
Mar 31, 2014 | 21.11 | 21.55 | 21.05 | 21.52 | 208,517 | +0.57(+2.72%) |
Mar 28, 2014 | 20.77 | 21.16 | 20.76 | 20.95 | 186,795 | +0.21(+1.03%) |
Mar 27, 2014 | 20.66 | 20.98 | 20.61 | 20.74 | 280,202 | +0.08(+0.38%) |
Mar 26, 2014 | 21.26 | 21.32 | 20.65 | 20.66 | 559,036 | -0.55(-2.58%) |
Mar 25, 2014 | 21.58 | 21.70 | 21.19 | 21.20 | 391,449 | -0.30(-1.40%) |
Mar 24, 2014 | 21.58 | 21.78 | 21.41 | 21.51 | 244,891 | +0.02(+0.07%) |
Mar 21, 2014 | 21.09 | 21.61 | 21.03 | 21.49 | 837,488 | +0.54(+2.57%) |
Mar 20, 2014 | 20.93 | 21.09 | 20.85 | 20.95 | 221,935 | -0.01(-0.04%) |
Mar 19, 2014 | 21.09 | 21.43 | 20.90 | 20.96 | 307,971 | -0.08(-0.38%) |
Mar 18, 2014 | 21.36 | 21.53 | 20.96 | 21.04 | 443,215 | -0.36(-1.67%) |
Mar 17, 2014 | 21.28 | 21.59 | 21.28 | 21.39 | 346,342 | +0.33(+1.58%) |
Mar 14, 2014 | 20.70 | 21.33 | 20.70 | 21.06 | 387,746 | +0.34(+1.65%) |
Mar 13, 2014 | 21.24 | 21.44 | 20.61 | 20.72 | 366,672 | -0.48(-2.28%) |
Mar 12, 2014 | 20.92 | 21.25 | 20.81 | 21.20 | 240,980 | +0.22(+1.06%) |
Mar 11, 2014 | 21.08 | 21.24 | 20.81 | 20.98 | 199,289 | -0.10(-0.49%) |
Mar 10, 2014 | 21.11 | 21.17 | 20.97 | 21.09 | 149,463 | -0.05(-0.22%) |
Mar 07, 2014 | 21.14 | 21.21 | 20.97 | 21.13 | 262,943 | +0.07(+0.34%) |
Mar 06, 2014 | 20.76 | 21.11 | 20.70 | 21.06 | 262,854 | +0.29(+1.37%) |
Mar 05, 2014 | 21.67 | 21.67 | 20.48 | 20.78 | 545,736 | -1.02(-4.69%) |
Mar 04, 2014 | 21.67 | 22.20 | 21.64 | 21.80 | 347,827 | +0.41(+1.93%) |