Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.73 | 19.13 | 18.55 | 19.02 | 673,832 | +0.39(+2.09%) |
May 29, 2014 | 18.08 | 18.88 | 18.01 | 18.63 | 2,148,588 | -0.94(-4.80%) |
May 28, 2014 | 19.95 | 19.95 | 19.56 | 19.57 | 123,811 | -0.33(-1.66%) |
May 27, 2014 | 19.90 | 20.00 | 19.72 | 19.90 | 115,950 | +0.05(+0.25%) |
May 23, 2014 | 19.62 | 19.85 | 19.85 | 19.85 | 74,200 | +0.22(+1.12%) |
May 22, 2014 | 19.67 | 19.76 | 19.49 | 19.63 | 79,494 | +0.04(+0.20%) |
May 21, 2014 | 19.25 | 19.77 | 19.12 | 19.59 | 176,418 | +0.37(+1.93%) |
May 20, 2014 | 19.48 | 19.58 | 19.12 | 19.22 | 164,020 | -0.35(-1.79%) |
May 19, 2014 | 19.41 | 19.80 | 19.39 | 19.57 | 124,653 | +0.13(+0.67%) |
May 16, 2014 | 19.27 | 19.50 | 19.05 | 19.44 | 149,506 | +0.12(+0.62%) |
May 15, 2014 | 18.81 | 19.45 | 18.73 | 19.32 | 359,075 | +0.50(+2.66%) |
May 14, 2014 | 19.50 | 19.59 | 18.78 | 18.82 | 212,146 | -0.69(-3.54%) |
May 13, 2014 | 19.70 | 19.89 | 19.50 | 19.51 | 135,722 | -0.19(-0.96%) |
May 12, 2014 | 19.13 | 19.87 | 19.13 | 19.70 | 174,347 | +0.68(+3.58%) |
May 09, 2014 | 18.64 | 19.07 | 18.54 | 19.02 | 218,158 | +0.32(+1.71%) |
May 08, 2014 | 18.75 | 19.33 | 18.62 | 18.70 | 334,898 | -0.12(-0.64%) |
May 07, 2014 | 19.06 | 19.06 | 18.37 | 18.82 | 782,238 | -0.17(-0.90%) |
May 06, 2014 | 18.86 | 19.95 | 18.22 | 18.99 | 1,368,280 | -3.07(-13.92%) |
May 05, 2014 | 21.76 | 22.25 | 21.48 | 22.06 | 341,920 | +0.24(+1.10%) |
May 02, 2014 | 21.18 | 22.07 | 21.18 | 21.82 | 243,465 | +0.65(+3.07%) |
May 01, 2014 | 21.52 | 21.55 | 20.97 | 21.17 | 226,462 | -0.43(-1.99%) |
Apr 30, 2014 | 20.95 | 21.63 | 20.66 | 21.60 | 239,757 | +0.65(+3.10%) |
Apr 29, 2014 | 21.18 | 21.28 | 20.77 | 20.95 | 134,940 | -0.08(-0.38%) |
Apr 28, 2014 | 21.80 | 21.80 | 20.69 | 21.03 | 239,427 | -0.75(-3.44%) |
Apr 25, 2014 | 22.28 | 22.35 | 21.49 | 21.78 | 212,688 | -0.57(-2.55%) |
Apr 24, 2014 | 22.06 | 22.67 | 21.78 | 22.35 | 281,665 | +0.41(+1.87%) |
Apr 23, 2014 | 21.89 | 22.12 | 21.73 | 21.94 | 273,067 | +0.02(+0.09%) |
Apr 22, 2014 | 21.31 | 22.10 | 21.31 | 21.92 | 158,619 | +0.64(+3.01%) |
Apr 21, 2014 | 21.01 | 21.30 | 20.79 | 21.28 | 153,791 | +0.17(+0.81%) |
Apr 17, 2014 | 20.70 | 21.11 | 21.11 | 21.11 | 223,700 | +0.39(+1.88%) |
Apr 16, 2014 | 20.62 | 20.75 | 20.38 | 20.72 | 83,312 | +0.28(+1.37%) |
Apr 15, 2014 | 20.38 | 20.47 | 19.58 | 20.44 | 192,713 | +0.16(+0.79%) |
Apr 14, 2014 | 20.40 | 20.60 | 19.92 | 20.28 | 205,000 | +0.01(+0.05%) |
Apr 11, 2014 | 20.37 | 20.84 | 20.00 | 20.27 | 169,565 | -0.29(-1.41%) |
Apr 10, 2014 | 21.11 | 21.11 | 20.47 | 20.56 | 138,582 | -0.57(-2.70%) |
Apr 09, 2014 | 20.49 | 21.22 | 20.46 | 21.13 | 166,668 | +0.65(+3.17%) |
Apr 08, 2014 | 20.30 | 20.56 | 20.22 | 20.48 | 251,186 | +0.17(+0.84%) |
Apr 07, 2014 | 20.66 | 20.85 | 20.27 | 20.31 | 336,213 | -0.32(-1.55%) |
Apr 04, 2014 | 21.10 | 21.23 | 20.48 | 20.63 | 215,849 | -0.39(-1.86%) |
Apr 03, 2014 | 21.22 | 21.37 | 20.64 | 21.02 | 212,839 | -0.10(-0.47%) |
Apr 02, 2014 | 20.47 | 21.20 | 20.17 | 21.12 | 532,492 | +0.63(+3.07%) |
Apr 01, 2014 | 20.74 | 20.87 | 20.38 | 20.49 | 3,813,567 | -0.28(-1.35%) |
Mar 31, 2014 | 20.50 | 20.86 | 20.43 | 20.77 | 356,814 | +0.39(+1.91%) |
Mar 28, 2014 | 20.50 | 20.58 | 20.31 | 20.38 | 374,717 | -0.12(-0.59%) |
Mar 27, 2014 | 20.37 | 20.90 | 20.37 | 20.50 | 626,319 | +0.86(+4.38%) |
Mar 26, 2014 | 20.12 | 20.12 | 19.62 | 19.64 | 124,723 | -0.31(-1.55%) |
Mar 25, 2014 | 20.23 | 20.43 | 19.81 | 19.95 | 59,840 | -0.13(-0.65%) |
Mar 24, 2014 | 20.35 | 20.42 | 19.67 | 20.08 | 84,663 | -0.16(-0.79%) |
Mar 21, 2014 | 20.69 | 21.00 | 20.23 | 20.24 | 260,083 | -0.38(-1.84%) |
Mar 20, 2014 | 20.13 | 20.71 | 20.04 | 20.62 | 136,666 | +0.52(+2.59%) |
Mar 19, 2014 | 19.75 | 20.10 | 19.63 | 20.10 | 85,004 | +0.27(+1.36%) |
Mar 18, 2014 | 19.96 | 20.29 | 19.77 | 19.83 | 99,256 | -0.06(-0.30%) |
Mar 17, 2014 | 19.83 | 20.16 | 19.70 | 19.89 | 88,491 | +0.19(+0.96%) |
Mar 14, 2014 | 19.19 | 19.86 | 18.81 | 19.70 | 107,558 | +0.46(+2.39%) |
Mar 13, 2014 | 19.87 | 19.87 | 19.06 | 19.24 | 119,067 | -0.55(-2.78%) |
Mar 12, 2014 | 19.30 | 19.83 | 19.28 | 19.79 | 99,185 | +0.42(+2.17%) |
Mar 11, 2014 | 20.09 | 20.15 | 19.18 | 19.37 | 171,033 | -0.64(-3.20%) |
Mar 10, 2014 | 20.18 | 20.22 | 19.54 | 20.01 | 61,136 | -0.21(-1.04%) |
Mar 07, 2014 | 20.35 | 20.36 | 20.01 | 20.22 | 70,160 | +0.05(+0.25%) |
Mar 06, 2014 | 20.34 | 20.65 | 20.10 | 20.17 | 140,251 | -0.18(-0.88%) |
Mar 05, 2014 | 20.41 | 20.45 | 20.25 | 20.35 | 85,815 | -0.14(-0.68%) |
Mar 04, 2014 | 19.70 | 20.54 | 19.70 | 20.49 | 283,013 | +0.95(+4.86%) |