Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.64 | 15.64 | 15.46 | 15.51 | 441,641 | -0.11(-0.69%) |
May 29, 2014 | 15.61 | 15.72 | 15.48 | 15.62 | 387,789 | +0.05(+0.35%) |
May 28, 2014 | 15.54 | 15.64 | 15.42 | 15.57 | 578,876 | -0.01(-0.05%) |
May 27, 2014 | 15.58 | 15.78 | 15.51 | 15.58 | 287,949 | +0.05(+0.30%) |
May 23, 2014 | 15.50 | 15.53 | 15.53 | 15.53 | 381,698 | +0.02(+0.15%) |
May 22, 2014 | 15.59 | 15.67 | 15.42 | 15.51 | 222,808 | -0.04(-0.25%) |
May 21, 2014 | 15.45 | 15.65 | 15.44 | 15.54 | 493,441 | +0.13(+0.85%) |
May 20, 2014 | 15.82 | 15.82 | 15.26 | 15.41 | 923,376 | -0.46(-2.87%) |
May 19, 2014 | 15.73 | 15.99 | 15.73 | 15.87 | 326,721 | +0.10(+0.64%) |
May 16, 2014 | 15.56 | 15.78 | 15.35 | 15.77 | 716,395 | +0.10(+0.64%) |
May 15, 2014 | 15.35 | 15.75 | 15.09 | 15.67 | 836,073 | +0.23(+1.50%) |
May 14, 2014 | 15.87 | 15.97 | 15.44 | 15.44 | 380,039 | -0.47(-2.96%) |
May 13, 2014 | 16.16 | 16.20 | 15.80 | 15.91 | 391,919 | -0.22(-1.39%) |
May 12, 2014 | 15.60 | 16.21 | 15.60 | 16.13 | 614,722 | +0.45(+2.86%) |
May 09, 2014 | 15.33 | 15.76 | 15.27 | 15.68 | 420,674 | +0.32(+2.06%) |
May 08, 2014 | 15.51 | 15.71 | 15.31 | 15.37 | 390,783 | -0.12(-0.80%) |
May 07, 2014 | 15.70 | 15.71 | 15.33 | 15.49 | 628,021 | -0.13(-0.84%) |
May 06, 2014 | 15.85 | 15.95 | 15.61 | 15.62 | 512,337 | -0.29(-1.80%) |
May 05, 2014 | 15.70 | 15.92 | 15.58 | 15.91 | 456,281 | +0.16(+1.03%) |
May 02, 2014 | 16.08 | 16.16 | 15.72 | 15.75 | 785,748 | -0.29(-1.83%) |
May 01, 2014 | 16.16 | 16.17 | 15.95 | 16.04 | 462,469 | -0.08(-0.53%) |
Apr 30, 2014 | 16.16 | 16.19 | 16.03 | 16.12 | 663,269 | -0.10(-0.62%) |
Apr 29, 2014 | 16.18 | 16.31 | 16.07 | 16.22 | 422,271 | +0.09(+0.57%) |
Apr 28, 2014 | 16.08 | 16.26 | 15.90 | 16.13 | 1,041,140 | +0.11(+0.68%) |
Apr 25, 2014 | 16.68 | 16.80 | 16.00 | 16.02 | 1,061,445 | -0.76(-4.51%) |
Apr 24, 2014 | 16.43 | 17.04 | 16.38 | 16.78 | 882,468 | -0.17(-1.00%) |
Apr 23, 2014 | 16.94 | 17.19 | 16.87 | 16.95 | 1,090,874 | -0.04(-0.23%) |
Apr 22, 2014 | 16.86 | 17.00 | 16.73 | 16.99 | 500,440 | +0.12(+0.69%) |
Apr 21, 2014 | 16.90 | 16.93 | 16.71 | 16.87 | 359,083 | -0.05(-0.27%) |
Apr 17, 2014 | 16.93 | 16.92 | 16.92 | 16.92 | 406,937 | -0.03(-0.18%) |
Apr 16, 2014 | 16.91 | 17.00 | 16.81 | 16.95 | 216,378 | +0.10(+0.60%) |
Apr 15, 2014 | 16.87 | 17.18 | 16.50 | 16.85 | 525,364 | -0.02(-0.09%) |
Apr 14, 2014 | 17.00 | 17.12 | 16.78 | 16.87 | 327,179 | +0.06(+0.37%) |
Apr 11, 2014 | 17.21 | 17.30 | 16.72 | 16.80 | 741,202 | -0.50(-2.90%) |
Apr 10, 2014 | 17.68 | 17.68 | 17.08 | 17.31 | 438,271 | -0.42(-2.35%) |
Apr 09, 2014 | 17.82 | 17.92 | 17.59 | 17.72 | 264,816 | -0.05(-0.26%) |
Apr 08, 2014 | 17.68 | 18.14 | 17.68 | 17.77 | 437,925 | +0.12(+0.70%) |
Apr 07, 2014 | 17.97 | 18.30 | 17.52 | 17.65 | 731,323 | -0.36(-1.97%) |
Apr 04, 2014 | 18.12 | 18.47 | 17.91 | 18.00 | 587,031 | -0.02(-0.09%) |
Apr 03, 2014 | 18.21 | 18.35 | 17.85 | 18.02 | 440,259 | -0.22(-1.23%) |
Apr 02, 2014 | 18.07 | 18.45 | 17.97 | 18.24 | 357,742 | +0.15(+0.85%) |
Apr 01, 2014 | 17.63 | 18.11 | 17.45 | 18.09 | 507,264 | +0.44(+2.50%) |
Mar 31, 2014 | 17.72 | 17.79 | 17.56 | 17.65 | 417,115 | +0.07(+0.40%) |
Mar 28, 2014 | 17.67 | 18.03 | 17.55 | 17.58 | 321,159 | -0.12(-0.66%) |
Mar 27, 2014 | 17.68 | 17.93 | 17.65 | 17.69 | 299,988 | +0.04(+0.22%) |
Mar 26, 2014 | 18.26 | 18.26 | 17.65 | 17.65 | 381,949 | -0.55(-3.01%) |
Mar 25, 2014 | 18.15 | 18.39 | 18.12 | 18.20 | 371,666 | +0.18(+0.99%) |
Mar 24, 2014 | 18.09 | 18.43 | 17.79 | 18.02 | 578,230 | -0.02(-0.13%) |
Mar 21, 2014 | 17.44 | 18.16 | 17.30 | 18.05 | 1,568,223 | +0.76(+4.38%) |
Mar 20, 2014 | 17.00 | 17.30 | 16.88 | 17.29 | 606,193 | +0.29(+1.68%) |
Mar 19, 2014 | 16.89 | 17.10 | 16.83 | 17.00 | 513,207 | +0.07(+0.41%) |
Mar 18, 2014 | 16.83 | 17.00 | 16.69 | 16.94 | 474,105 | +0.14(+0.83%) |
Mar 17, 2014 | 16.95 | 17.03 | 16.73 | 16.80 | 584,074 | +0.01(+0.05%) |
Mar 14, 2014 | 16.56 | 16.85 | 16.39 | 16.79 | 940,206 | +0.35(+2.11%) |
Mar 13, 2014 | 16.87 | 16.91 | 16.34 | 16.44 | 1,141,524 | -0.31(-1.85%) |
Mar 12, 2014 | 17.41 | 17.50 | 16.63 | 16.75 | 1,405,803 | -0.73(-4.20%) |
Mar 11, 2014 | 17.96 | 17.96 | 17.45 | 17.48 | 601,816 | -0.29(-1.65%) |
Mar 10, 2014 | 18.04 | 18.07 | 17.77 | 17.78 | 759,153 | -0.31(-1.71%) |
Mar 07, 2014 | 18.24 | 18.31 | 17.92 | 18.09 | 1,049,576 | -0.11(-0.59%) |
Mar 06, 2014 | 17.75 | 18.26 | 17.75 | 18.19 | 629,779 | +0.43(+2.44%) |
Mar 05, 2014 | 17.69 | 17.90 | 17.67 | 17.76 | 784,717 | +0.02(+0.13%) |
Mar 04, 2014 | 17.43 | 18.07 | 17.39 | 17.74 | 1,096,320 | +0.43(+2.50%) |