Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.93 | 24.44 | 23.12 | 23.17 | 884,346 | -0.75(-3.14%) |
May 29, 2014 | 22.98 | 24.37 | 22.98 | 23.92 | 578,952 | +0.94(+4.09%) |
May 28, 2014 | 21.42 | 23.26 | 21.41 | 22.98 | 614,229 | +2.16(+10.36%) |
May 27, 2014 | 20.33 | 21.10 | 20.33 | 20.82 | 469,452 | +0.52(+2.58%) |
May 23, 2014 | 19.95 | 20.30 | 20.30 | 20.30 | 299,100 | +0.19(+0.93%) |
May 22, 2014 | 19.57 | 20.19 | 19.56 | 20.11 | 127,032 | +0.54(+2.76%) |
May 21, 2014 | 19.27 | 19.76 | 18.99 | 19.57 | 174,699 | +0.45(+2.33%) |
May 20, 2014 | 19.53 | 19.57 | 18.92 | 19.13 | 340,320 | -0.34(-1.73%) |
May 19, 2014 | 19.33 | 19.91 | 19.17 | 19.46 | 270,387 | -0.07(-0.36%) |
May 16, 2014 | 19.20 | 19.66 | 18.86 | 19.53 | 169,539 | +0.30(+1.58%) |
May 15, 2014 | 19.52 | 19.53 | 18.88 | 19.23 | 263,424 | -0.46(-2.35%) |
May 14, 2014 | 20.16 | 20.40 | 19.31 | 19.69 | 282,705 | -0.47(-2.31%) |
May 13, 2014 | 20.35 | 20.67 | 19.88 | 20.16 | 190,041 | -0.18(-0.88%) |
May 12, 2014 | 20.06 | 20.70 | 19.94 | 20.34 | 261,474 | +0.29(+1.46%) |
May 09, 2014 | 19.96 | 20.38 | 19.67 | 20.05 | 254,823 | +0.00(+0.00%) |
May 08, 2014 | 20.47 | 20.94 | 20.00 | 20.05 | 312,048 | -0.39(-1.89%) |
May 07, 2014 | 21.40 | 21.44 | 20.07 | 20.43 | 468,354 | -0.95(-4.44%) |
May 06, 2014 | 21.61 | 22.17 | 21.34 | 21.38 | 420,006 | -0.27(-1.25%) |
May 05, 2014 | 21.19 | 21.97 | 20.96 | 21.65 | 485,262 | +0.36(+1.69%) |
May 02, 2014 | 21.28 | 21.52 | 20.74 | 21.29 | 436,110 | +0.18(+0.84%) |
May 01, 2014 | 21.86 | 22.07 | 21.05 | 21.12 | 451,470 | -0.67(-3.08%) |
Apr 30, 2014 | 21.39 | 21.84 | 21.08 | 21.79 | 319,977 | +0.46(+2.16%) |
Apr 29, 2014 | 21.64 | 22.00 | 21.23 | 21.33 | 258,354 | -0.28(-1.30%) |
Apr 28, 2014 | 21.62 | 22.20 | 21.15 | 21.61 | 417,465 | -0.01(-0.06%) |
Apr 25, 2014 | 22.28 | 22.28 | 21.38 | 21.62 | 268,788 | -0.68(-3.06%) |
Apr 24, 2014 | 22.03 | 22.57 | 21.74 | 22.30 | 631,539 | +0.44(+2.01%) |
Apr 23, 2014 | 22.05 | 22.28 | 21.67 | 21.86 | 298,554 | -0.11(-0.50%) |
Apr 22, 2014 | 21.96 | 22.80 | 21.89 | 21.97 | 813,042 | +0.14(+0.63%) |
Apr 21, 2014 | 20.83 | 21.94 | 20.83 | 21.84 | 567,780 | +1.04(+5.00%) |
Apr 17, 2014 | 20.15 | 20.80 | 20.80 | 20.80 | 525,900 | +0.74(+3.71%) |
Apr 16, 2014 | 20.18 | 20.33 | 19.98 | 20.05 | 511,539 | +0.06(+0.32%) |
Apr 15, 2014 | 19.93 | 20.17 | 19.60 | 19.99 | 319,890 | +0.15(+0.77%) |
Apr 14, 2014 | 20.01 | 20.34 | 19.44 | 19.84 | 590,268 | +0.05(+0.27%) |
Apr 11, 2014 | 19.46 | 20.07 | 19.30 | 19.78 | 340,272 | +0.27(+1.37%) |
Apr 10, 2014 | 19.45 | 19.84 | 19.21 | 19.52 | 200,232 | +0.09(+0.48%) |
Apr 09, 2014 | 19.37 | 19.71 | 19.26 | 19.42 | 419,673 | +0.10(+0.52%) |
Apr 08, 2014 | 18.43 | 19.50 | 18.15 | 19.32 | 344,319 | +0.94(+5.13%) |
Apr 07, 2014 | 18.52 | 18.92 | 18.10 | 18.38 | 293,964 | -0.09(-0.49%) |
Apr 04, 2014 | 18.97 | 19.23 | 18.13 | 18.47 | 591,234 | -0.50(-2.64%) |
Apr 03, 2014 | 19.14 | 19.30 | 18.26 | 18.97 | 526,374 | -0.18(-0.94%) |
Apr 02, 2014 | 19.16 | 19.56 | 18.97 | 19.15 | 555,015 | +0.05(+0.24%) |
Apr 01, 2014 | 19.04 | 19.30 | 18.83 | 19.10 | 496,146 | +0.09(+0.46%) |
Mar 31, 2014 | 19.27 | 19.96 | 18.86 | 19.02 | 852,342 | +0.02(+0.11%) |
Mar 28, 2014 | 18.52 | 19.40 | 18.52 | 19.00 | 211,143 | +0.48(+2.59%) |
Mar 27, 2014 | 18.15 | 18.87 | 17.04 | 18.52 | 421,029 | +0.38(+2.08%) |
Mar 26, 2014 | 20.58 | 21.09 | 17.40 | 18.14 | 1,134,801 | -1.56(-7.92%) |
Mar 25, 2014 | 19.46 | 20.53 | 19.11 | 19.70 | 697,827 | +0.39(+2.04%) |
Mar 24, 2014 | 18.66 | 19.43 | 18.21 | 19.31 | 566,859 | +0.80(+4.30%) |
Mar 21, 2014 | 18.46 | 18.83 | 18.30 | 18.51 | 260,784 | +0.17(+0.93%) |
Mar 20, 2014 | 18.60 | 19.13 | 18.16 | 18.34 | 175,344 | -0.25(-1.34%) |
Mar 19, 2014 | 17.95 | 18.98 | 17.78 | 18.59 | 212,781 | +0.69(+3.87%) |
Mar 18, 2014 | 17.41 | 18.02 | 17.16 | 17.90 | 173,631 | +0.58(+3.33%) |
Mar 17, 2014 | 17.42 | 18.33 | 17.03 | 17.32 | 217,863 | +0.06(+0.35%) |
Mar 14, 2014 | 16.83 | 17.39 | 16.83 | 17.26 | 124,989 | +0.36(+2.15%) |
Mar 13, 2014 | 17.06 | 17.45 | 16.56 | 16.90 | 105,567 | -0.13(-0.78%) |
Mar 12, 2014 | 17.07 | 17.30 | 16.86 | 17.03 | 51,687 | -0.08(-0.45%) |
Mar 11, 2014 | 17.17 | 17.44 | 16.92 | 17.11 | 185,328 | -0.01(-0.04%) |
Mar 10, 2014 | 17.06 | 17.37 | 16.94 | 17.11 | 68,406 | -0.04(-0.25%) |
Mar 07, 2014 | 17.46 | 17.55 | 16.90 | 17.16 | 121,452 | -0.15(-0.85%) |
Mar 06, 2014 | 17.44 | 17.87 | 17.21 | 17.30 | 120,138 | -0.11(-0.61%) |
Mar 05, 2014 | 17.49 | 17.60 | 17.29 | 17.41 | 167,928 | -0.21(-1.17%) |
Mar 04, 2014 | 16.85 | 18.15 | 16.83 | 17.62 | 374,085 | +1.28(+7.84%) |