Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.51 | 16.61 | 16.19 | 16.30 | 134,763 | -0.16(-0.99%) |
May 29, 2014 | 16.80 | 16.91 | 16.45 | 16.46 | 89,397 | -0.37(-2.21%) |
May 28, 2014 | 16.71 | 16.89 | 16.59 | 16.83 | 110,178 | +0.06(+0.37%) |
May 27, 2014 | 16.87 | 17.40 | 16.62 | 16.77 | 247,633 | +0.05(+0.28%) |
May 23, 2014 | 16.65 | 16.72 | 16.72 | 16.72 | 100,268 | -0.10(-0.60%) |
May 22, 2014 | 16.34 | 16.92 | 16.23 | 16.82 | 106,697 | +0.51(+3.14%) |
May 21, 2014 | 16.39 | 16.63 | 16.08 | 16.31 | 193,535 | +0.02(+0.10%) |
May 20, 2014 | 16.55 | 16.60 | 16.01 | 16.30 | 216,105 | -0.36(-2.14%) |
May 19, 2014 | 16.09 | 16.67 | 15.96 | 16.65 | 227,378 | +0.46(+2.82%) |
May 16, 2014 | 16.17 | 16.23 | 15.92 | 16.20 | 191,934 | -0.02(-0.10%) |
May 15, 2014 | 16.45 | 16.48 | 16.10 | 16.21 | 167,218 | -0.37(-2.24%) |
May 14, 2014 | 17.23 | 17.23 | 16.43 | 16.58 | 200,013 | -0.66(-3.82%) |
May 13, 2014 | 17.37 | 17.51 | 17.22 | 17.24 | 158,532 | -0.16(-0.94%) |
May 12, 2014 | 17.09 | 17.52 | 16.94 | 17.40 | 152,070 | +0.46(+2.75%) |
May 09, 2014 | 16.49 | 16.98 | 16.41 | 16.94 | 179,774 | +0.38(+2.29%) |
May 08, 2014 | 16.65 | 16.92 | 16.46 | 16.56 | 229,549 | -0.03(-0.19%) |
May 07, 2014 | 16.65 | 16.65 | 16.34 | 16.59 | 244,133 | +0.01(+0.05%) |
May 06, 2014 | 16.93 | 16.96 | 16.56 | 16.58 | 202,140 | -0.38(-2.23%) |
May 05, 2014 | 17.10 | 17.10 | 16.75 | 16.96 | 149,117 | -0.26(-1.53%) |
May 02, 2014 | 17.37 | 17.88 | 17.16 | 17.23 | 278,132 | -0.19(-1.11%) |
May 01, 2014 | 16.13 | 17.54 | 16.06 | 17.42 | 711,448 | +1.69(+10.76%) |
Apr 30, 2014 | 15.38 | 15.75 | 15.22 | 15.73 | 175,188 | +0.29(+1.85%) |
Apr 29, 2014 | 15.54 | 15.61 | 15.41 | 15.44 | 153,495 | -0.02(-0.15%) |
Apr 28, 2014 | 15.54 | 15.77 | 15.45 | 15.46 | 272,735 | -0.07(-0.45%) |
Apr 25, 2014 | 15.70 | 15.82 | 15.43 | 15.53 | 255,471 | -0.10(-0.64%) |
Apr 24, 2014 | 15.49 | 15.71 | 15.43 | 15.63 | 243,559 | +0.19(+1.25%) |
Apr 23, 2014 | 15.10 | 15.53 | 15.08 | 15.44 | 240,817 | +0.36(+2.41%) |
Apr 22, 2014 | 15.11 | 15.26 | 15.02 | 15.08 | 142,913 | -0.02(-0.15%) |
Apr 21, 2014 | 15.14 | 15.14 | 14.95 | 15.10 | 141,233 | -0.05(-0.31%) |
Apr 17, 2014 | 15.07 | 15.15 | 15.15 | 15.15 | 180,901 | +0.04(+0.26%) |
Apr 16, 2014 | 15.23 | 15.32 | 15.03 | 15.11 | 139,671 | +0.04(+0.26%) |
Apr 15, 2014 | 15.15 | 15.21 | 14.81 | 15.07 | 246,067 | -0.02(-0.10%) |
Apr 14, 2014 | 15.21 | 15.22 | 15.01 | 15.09 | 201,694 | +0.02(+0.10%) |
Apr 11, 2014 | 15.07 | 15.32 | 15.04 | 15.07 | 211,321 | -0.04(-0.26%) |
Apr 10, 2014 | 15.45 | 15.61 | 15.09 | 15.11 | 228,315 | -0.35(-2.25%) |
Apr 09, 2014 | 15.43 | 15.56 | 15.39 | 15.46 | 130,259 | +0.02(+0.15%) |
Apr 08, 2014 | 15.32 | 15.56 | 15.30 | 15.43 | 128,087 | +0.09(+0.60%) |
Apr 07, 2014 | 15.42 | 15.47 | 15.33 | 15.34 | 356,199 | -0.11(-0.70%) |
Apr 04, 2014 | 15.74 | 15.80 | 15.36 | 15.45 | 293,704 | -0.19(-1.24%) |
Apr 03, 2014 | 15.62 | 15.80 | 15.41 | 15.64 | 310,224 | -0.02(-0.10%) |
Apr 02, 2014 | 15.58 | 15.82 | 15.43 | 15.66 | 219,954 | +0.09(+0.60%) |
Apr 01, 2014 | 15.64 | 15.78 | 15.44 | 15.56 | 267,905 | -0.07(-0.45%) |
Mar 31, 2014 | 15.53 | 15.83 | 15.42 | 15.63 | 272,143 | +0.17(+1.10%) |
Mar 28, 2014 | 15.45 | 15.66 | 15.36 | 15.46 | 171,809 | +0.02(+0.10%) |
Mar 27, 2014 | 15.44 | 15.58 | 15.34 | 15.45 | 278,031 | +0.00(+0.00%) |
Mar 26, 2014 | 15.72 | 15.72 | 15.43 | 15.45 | 221,118 | -0.19(-1.19%) |
Mar 25, 2014 | 15.90 | 15.92 | 15.59 | 15.63 | 117,118 | -0.14(-0.88%) |
Mar 24, 2014 | 15.94 | 15.98 | 15.66 | 15.77 | 174,466 | -0.14(-0.87%) |
Mar 21, 2014 | 15.72 | 16.01 | 15.66 | 15.91 | 499,375 | +0.28(+1.78%) |
Mar 20, 2014 | 15.60 | 15.76 | 15.53 | 15.63 | 193,858 | +0.01(+0.05%) |
Mar 19, 2014 | 15.93 | 16.00 | 15.60 | 15.63 | 188,921 | -0.37(-2.32%) |
Mar 18, 2014 | 15.97 | 16.15 | 15.89 | 16.00 | 194,061 | +0.08(+0.49%) |
Mar 17, 2014 | 15.79 | 15.99 | 15.62 | 15.92 | 263,265 | +0.20(+1.28%) |
Mar 14, 2014 | 15.60 | 15.83 | 15.46 | 15.72 | 192,166 | +0.11(+0.69%) |
Mar 13, 2014 | 16.36 | 16.36 | 15.60 | 15.61 | 229,797 | -0.73(-4.45%) |
Mar 12, 2014 | 16.07 | 16.34 | 15.90 | 16.34 | 345,728 | +0.21(+1.29%) |
Mar 11, 2014 | 16.05 | 16.59 | 15.97 | 16.13 | 597,108 | +0.19(+1.16%) |
Mar 10, 2014 | 15.53 | 15.95 | 15.41 | 15.94 | 424,585 | +0.42(+2.69%) |
Mar 07, 2014 | 15.31 | 15.63 | 15.21 | 15.53 | 349,782 | +0.29(+1.88%) |
Mar 06, 2014 | 15.29 | 15.32 | 15.15 | 15.24 | 189,080 | +0.01(+0.05%) |
Mar 05, 2014 | 15.35 | 15.35 | 15.01 | 15.23 | 527,004 | -0.19(-1.25%) |
Mar 04, 2014 | 15.21 | 15.44 | 15.19 | 15.43 | 538,310 | +0.39(+2.62%) |