Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.86 | 25.15 | 24.85 | 25.00 | 13,228 | +0.15(+0.60%) |
May 29, 2014 | 24.61 | 25.00 | 24.50 | 24.85 | 9,505 | +0.22(+0.89%) |
May 28, 2014 | 24.60 | 24.84 | 24.50 | 24.63 | 4,813 | +0.02(+0.08%) |
May 27, 2014 | 24.74 | 24.74 | 24.25 | 24.61 | 3,627 | +0.01(+0.04%) |
May 26, 2014 | 23.83 | 24.60 | 23.83 | 24.60 | 3,954 | +0.35(+1.44%) |
May 23, 2014 | 23.96 | 24.25 | 23.95 | 24.25 | 8,214 | +0.22(+0.92%) |
May 22, 2014 | 24.08 | 24.24 | 24.03 | 24.03 | 3,315 | +0.16(+0.67%) |
May 21, 2014 | 23.40 | 23.87 | 23.40 | 23.87 | 1,250 | +0.47(+2.01%) |
May 20, 2014 | 23.54 | 23.82 | 23.40 | 23.40 | 3,487 | -0.12(-0.51%) |
May 16, 2014 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | -0.36(-1.51%) |
May 15, 2014 | 23.51 | 24.05 | 23.50 | 23.88 | 2,772 | +0.37(+1.57%) |
May 14, 2014 | 23.75 | 23.75 | 23.50 | 23.51 | 5,665 | -0.25(-1.05%) |
May 13, 2014 | 23.97 | 24.15 | 23.75 | 23.76 | 7,310 | +0.07(+0.30%) |
May 12, 2014 | 23.69 | 23.69 | 23.69 | 23.69 | 950 | +0.00(+0.00%) |
May 09, 2014 | 24.03 | 24.04 | 23.67 | 23.69 | 4,887 | -0.14(-0.59%) |
May 08, 2014 | 24.01 | 24.02 | 23.83 | 23.83 | 2,625 | -0.29(-1.20%) |
May 07, 2014 | 24.12 | 24.12 | 24.12 | 24.12 | 345 | -0.03(-0.12%) |
May 06, 2014 | 24.24 | 24.24 | 24.01 | 24.15 | 7,238 | +0.10(+0.42%) |
May 05, 2014 | 25.00 | 25.00 | 23.54 | 24.05 | 5,568 | +0.80(+3.44%) |
May 01, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.35(+1.53%) |
Apr 30, 2014 | 22.88 | 22.90 | 22.78 | 22.90 | 2,713 | +0.12(+0.53%) |
Apr 29, 2014 | 22.59 | 22.81 | 22.51 | 22.78 | 12,015 | +0.28(+1.24%) |
Apr 28, 2014 | 22.62 | 22.63 | 22.30 | 22.50 | 4,100 | +0.18(+0.81%) |
Apr 25, 2014 | 22.71 | 22.84 | 22.32 | 22.32 | 2,653 | -0.40(-1.76%) |
Apr 24, 2014 | 22.47 | 22.88 | 22.47 | 22.72 | 3,871 | +0.43(+1.93%) |
Apr 23, 2014 | 22.20 | 22.29 | 22.20 | 22.29 | 1,308 | +0.14(+0.63%) |
Apr 22, 2014 | 22.03 | 22.22 | 22.00 | 22.15 | 4,700 | +0.08(+0.36%) |
Apr 21, 2014 | 21.96 | 22.07 | 21.96 | 22.07 | 4,423 | +0.26(+1.19%) |
Apr 17, 2014 | 21.81 | 21.81 | 21.81 | 0 | +0.06(+0.28%) | |
Apr 16, 2014 | 21.63 | 21.75 | 21.55 | 21.75 | 3,900 | +0.20(+0.93%) |
Apr 15, 2014 | 21.77 | 21.92 | 21.55 | 21.55 | 17,093 | -0.21(-0.97%) |
Apr 14, 2014 | 21.98 | 21.98 | 21.76 | 21.76 | 12,546 | -0.04(-0.18%) |
Apr 11, 2014 | 21.96 | 21.96 | 21.74 | 21.80 | 4,076 | +0.07(+0.32%) |
Apr 10, 2014 | 21.98 | 21.98 | 21.72 | 21.73 | 5,385 | -0.26(-1.18%) |
Apr 09, 2014 | 21.98 | 21.99 | 21.74 | 21.99 | 3,234 | +0.01(+0.05%) |
Apr 08, 2014 | 21.90 | 22.00 | 21.85 | 21.98 | 4,404 | +0.08(+0.37%) |
Apr 07, 2014 | 21.95 | 21.95 | 21.66 | 21.90 | 2,235 | -0.05(-0.23%) |
Apr 04, 2014 | 21.96 | 21.96 | 21.80 | 21.95 | 5,080 | +0.05(+0.23%) |
Apr 03, 2014 | 21.92 | 21.94 | 21.78 | 21.90 | 2,720 | -0.01(-0.05%) |
Apr 02, 2014 | 21.89 | 21.95 | 21.62 | 21.91 | 4,390 | +0.01(+0.05%) |
Apr 01, 2014 | 21.73 | 21.94 | 21.52 | 21.90 | 4,553 | +0.28(+1.30%) |
Mar 31, 2014 | 21.54 | 21.70 | 21.54 | 21.62 | 6,128 | +0.08(+0.37%) |
Mar 28, 2014 | 21.68 | 21.68 | 21.25 | 21.54 | 13,490 | -0.01(-0.05%) |
Mar 27, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 901 | -0.01(-0.05%) |
Mar 26, 2014 | 21.60 | 21.60 | 21.54 | 21.56 | 5,703 | +0.06(+0.28%) |
Mar 25, 2014 | 21.50 | 21.50 | 21.48 | 21.50 | 12,116 | +0.00(+0.00%) |
Mar 24, 2014 | 21.60 | 21.60 | 21.36 | 21.50 | 7,995 | +0.00(+0.00%) |
Mar 21, 2014 | 21.46 | 21.61 | 21.44 | 21.50 | 5,297 | -0.21(-0.97%) |
Mar 20, 2014 | 21.71 | 21.71 | 21.40 | 21.71 | 5,423 | -0.03(-0.14%) |
Mar 19, 2014 | 21.20 | 21.74 | 21.20 | 21.74 | 6,085 | +0.49(+2.31%) |
Mar 18, 2014 | 21.15 | 21.25 | 21.15 | 21.25 | 6,371 | +0.03(+0.14%) |
Mar 17, 2014 | 21.80 | 21.80 | 21.12 | 21.22 | 122,821 | -0.61(-2.77%) |
Mar 14, 2014 | 21.77 | 21.82 | 21.70 | 21.82 | 1,962 | +0.12(+0.58%) |
Mar 13, 2014 | 21.50 | 21.98 | 21.50 | 21.70 | 5,420 | +0.72(+3.43%) |
Mar 12, 2014 | 20.70 | 20.98 | 20.60 | 20.98 | 4,880 | +0.23(+1.11%) |
Mar 11, 2014 | 20.65 | 20.75 | 20.60 | 20.75 | 3,090 | +0.14(+0.68%) |
Mar 10, 2014 | 20.40 | 20.61 | 20.40 | 20.61 | 1,850 | +0.11(+0.54%) |
Mar 07, 2014 | 20.57 | 20.67 | 20.46 | 20.50 | 2,549 | -0.06(-0.29%) |
Mar 06, 2014 | 20.50 | 20.70 | 20.50 | 20.56 | 1,922 | +0.14(+0.69%) |
Mar 05, 2014 | 20.50 | 20.77 | 20.30 | 20.42 | 6,026 | -0.08(-0.39%) |
Mar 04, 2014 | 20.54 | 20.65 | 20.50 | 20.50 | 2,677 | -0.12(-0.58%) |