Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.22 | 18.44 | 18.16 | 18.25 | 1,190,634 | -0.01(-0.04%) |
May 29, 2014 | 18.05 | 18.30 | 18.01 | 18.25 | 1,893,672 | +0.19(+1.06%) |
May 28, 2014 | 18.29 | 18.44 | 18.05 | 18.06 | 1,483,418 | -0.27(-1.46%) |
May 27, 2014 | 18.40 | 18.56 | 18.24 | 18.33 | 1,021,804 | +0.07(+0.38%) |
May 23, 2014 | 18.15 | 18.26 | 18.26 | 18.26 | 949,686 | +0.16(+0.91%) |
May 22, 2014 | 17.81 | 18.25 | 17.77 | 18.10 | 973,890 | +0.15(+0.84%) |
May 21, 2014 | 16.68 | 18.19 | 16.52 | 17.94 | 3,882,914 | +1.27(+7.62%) |
May 20, 2014 | 16.98 | 17.05 | 16.56 | 16.67 | 433,499 | -0.31(-1.82%) |
May 19, 2014 | 16.36 | 17.01 | 16.36 | 16.98 | 1,215,386 | +0.51(+3.08%) |
May 16, 2014 | 16.48 | 16.78 | 16.41 | 16.48 | 839,585 | +0.03(+0.17%) |
May 15, 2014 | 16.46 | 16.78 | 16.34 | 16.45 | 1,318,188 | -0.10(-0.58%) |
May 14, 2014 | 16.09 | 16.82 | 16.01 | 16.54 | 2,991,921 | +0.40(+2.48%) |
May 13, 2014 | 15.73 | 16.16 | 15.70 | 16.14 | 1,401,564 | +0.41(+2.64%) |
May 12, 2014 | 15.51 | 15.95 | 15.50 | 15.73 | 1,486,984 | +0.31(+1.98%) |
May 09, 2014 | 15.42 | 15.54 | 15.14 | 15.42 | 3,347,467 | -0.14(-0.92%) |
May 08, 2014 | 15.66 | 16.12 | 15.24 | 15.57 | 3,924,540 | -0.82(-5.02%) |
May 07, 2014 | 16.78 | 16.85 | 16.25 | 16.39 | 1,235,701 | -0.40(-2.39%) |
May 06, 2014 | 16.80 | 17.02 | 16.61 | 16.79 | 610,274 | -0.07(-0.40%) |
May 05, 2014 | 16.73 | 17.03 | 16.59 | 16.86 | 678,869 | +0.00(+0.00%) |
May 02, 2014 | 16.66 | 17.00 | 16.66 | 16.86 | 462,801 | +0.16(+0.94%) |
May 01, 2014 | 16.71 | 16.87 | 16.63 | 16.70 | 398,449 | +0.05(+0.29%) |
Apr 30, 2014 | 16.56 | 16.94 | 16.54 | 16.65 | 470,696 | +0.05(+0.33%) |
Apr 29, 2014 | 16.64 | 16.80 | 16.41 | 16.60 | 814,866 | -0.01(-0.08%) |
Apr 28, 2014 | 16.99 | 17.08 | 16.43 | 16.61 | 1,138,211 | -0.35(-2.08%) |
Apr 25, 2014 | 17.21 | 17.30 | 16.91 | 16.97 | 582,012 | -0.29(-1.65%) |
Apr 24, 2014 | 17.49 | 17.61 | 17.22 | 17.25 | 743,012 | -0.20(-1.13%) |
Apr 23, 2014 | 17.56 | 17.64 | 17.44 | 17.45 | 504,983 | -0.10(-0.58%) |
Apr 22, 2014 | 17.35 | 17.65 | 17.25 | 17.55 | 758,116 | +0.20(+1.18%) |
Apr 21, 2014 | 16.99 | 17.40 | 16.82 | 17.35 | 554,848 | +0.36(+2.12%) |
Apr 17, 2014 | 17.13 | 16.99 | 16.99 | 16.99 | 677,211 | -0.13(-0.75%) |
Apr 16, 2014 | 17.18 | 17.33 | 17.01 | 17.11 | 467,242 | -0.01(-0.04%) |
Apr 15, 2014 | 17.14 | 17.28 | 16.86 | 17.12 | 793,439 | -0.03(-0.16%) |
Apr 14, 2014 | 17.24 | 17.52 | 17.15 | 17.15 | 601,685 | -0.03(-0.16%) |
Apr 11, 2014 | 17.48 | 17.53 | 17.06 | 17.18 | 956,570 | -0.41(-2.32%) |
Apr 10, 2014 | 17.60 | 17.80 | 17.49 | 17.58 | 1,077,013 | -0.08(-0.46%) |
Apr 09, 2014 | 16.93 | 17.98 | 16.90 | 17.67 | 1,602,562 | +0.71(+4.17%) |
Apr 08, 2014 | 17.06 | 17.45 | 16.88 | 16.96 | 922,876 | -0.14(-0.79%) |
Apr 07, 2014 | 17.45 | 17.48 | 16.85 | 17.09 | 1,462,763 | -0.41(-2.33%) |
Apr 04, 2014 | 17.08 | 17.77 | 16.94 | 17.50 | 3,984,219 | +0.63(+3.71%) |
Apr 03, 2014 | 16.56 | 17.30 | 16.41 | 16.88 | 3,685,781 | +0.25(+1.51%) |
Apr 02, 2014 | 16.49 | 16.73 | 16.41 | 16.63 | 359,994 | +0.13(+0.78%) |
Apr 01, 2014 | 16.17 | 16.54 | 16.17 | 16.50 | 567,458 | +0.34(+2.10%) |
Mar 31, 2014 | 16.18 | 16.27 | 16.00 | 16.16 | 648,868 | +0.03(+0.21%) |
Mar 28, 2014 | 16.14 | 16.28 | 16.03 | 16.12 | 466,721 | -0.01(-0.04%) |
Mar 27, 2014 | 15.97 | 16.26 | 15.97 | 16.13 | 559,022 | +0.17(+1.07%) |
Mar 26, 2014 | 16.17 | 16.17 | 15.81 | 15.96 | 400,515 | -0.19(-1.18%) |
Mar 25, 2014 | 16.19 | 16.33 | 16.12 | 16.15 | 744,945 | -0.01(-0.04%) |
Mar 24, 2014 | 16.41 | 16.41 | 16.06 | 16.16 | 291,595 | -0.20(-1.25%) |
Mar 21, 2014 | 16.48 | 16.61 | 16.29 | 16.36 | 548,520 | -0.09(-0.54%) |
Mar 20, 2014 | 16.31 | 16.54 | 16.20 | 16.45 | 232,464 | +0.07(+0.42%) |
Mar 19, 2014 | 16.45 | 16.67 | 16.38 | 16.38 | 377,452 | -0.12(-0.70%) |
Mar 18, 2014 | 16.03 | 16.61 | 16.03 | 16.50 | 302,719 | +0.35(+2.19%) |
Mar 17, 2014 | 16.12 | 16.37 | 15.77 | 16.14 | 443,436 | -0.04(-0.25%) |
Mar 14, 2014 | 15.71 | 16.31 | 15.68 | 16.18 | 738,059 | +0.47(+2.98%) |
Mar 13, 2014 | 16.01 | 16.16 | 15.71 | 15.71 | 1,238,000 | -0.29(-1.83%) |
Mar 12, 2014 | 16.26 | 16.31 | 15.90 | 16.01 | 649,639 | -0.33(-2.04%) |
Mar 11, 2014 | 16.39 | 16.67 | 16.24 | 16.34 | 854,925 | -0.06(-0.37%) |
Mar 10, 2014 | 16.16 | 16.50 | 16.05 | 16.40 | 902,043 | +0.19(+1.17%) |
Mar 07, 2014 | 16.16 | 16.37 | 16.03 | 16.21 | 656,624 | +0.09(+0.55%) |
Mar 06, 2014 | 15.98 | 16.32 | 15.97 | 16.12 | 716,852 | +0.13(+0.81%) |
Mar 05, 2014 | 15.93 | 16.22 | 15.74 | 15.99 | 531,007 | -0.01(-0.08%) |
Mar 04, 2014 | 16.05 | 16.39 | 15.96 | 16.01 | 591,113 | -0.01(-0.04%) |