Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.14 | 16.35 | 15.99 | 16.20 | 607,340 | +0.01(+0.06%) |
May 29, 2014 | 16.53 | 16.76 | 16.04 | 16.19 | 806,679 | -0.34(-2.06%) |
May 28, 2014 | 16.16 | 16.65 | 16.11 | 16.53 | 574,987 | +0.20(+1.22%) |
May 27, 2014 | 16.54 | 16.80 | 16.06 | 16.33 | 861,333 | -0.19(-1.15%) |
May 23, 2014 | 16.52 | 16.52 | 16.52 | 0 | +0.23(+1.44%) | |
May 22, 2014 | 16.05 | 16.38 | 16.05 | 16.29 | 327,393 | +0.18(+1.15%) |
May 21, 2014 | 16.12 | 16.38 | 16.01 | 16.10 | 624,861 | +0.01(+0.06%) |
May 20, 2014 | 16.25 | 16.42 | 15.91 | 16.09 | 537,987 | -0.17(-1.05%) |
May 19, 2014 | 16.07 | 16.49 | 16.00 | 16.26 | 301,364 | +0.01(+0.06%) |
May 16, 2014 | 16.26 | 16.36 | 16.03 | 16.25 | 577,941 | +0.15(+0.93%) |
May 15, 2014 | 15.79 | 16.10 | 15.65 | 16.10 | 610,911 | +0.29(+1.83%) |
May 14, 2014 | 15.40 | 16.20 | 15.36 | 15.81 | 1,796,233 | +0.49(+3.20%) |
May 13, 2014 | 16.00 | 16.22 | 15.26 | 15.32 | 1,879,633 | -0.78(-4.84%) |
May 12, 2014 | 16.44 | 16.73 | 15.89 | 16.10 | 815,981 | -0.20(-1.23%) |
May 09, 2014 | 16.47 | 16.70 | 16.25 | 16.30 | 933,655 | -0.23(-1.39%) |
May 08, 2014 | 16.41 | 17.15 | 16.31 | 16.53 | 1,607,951 | +0.28(+1.72%) |
May 07, 2014 | 19.25 | 19.46 | 15.75 | 16.25 | 6,753,154 | -2.51(-13.38%) |
May 06, 2014 | 19.05 | 19.17 | 18.37 | 18.76 | 2,246,243 | -0.29(-1.52%) |
May 05, 2014 | 18.00 | 19.18 | 17.91 | 19.05 | 3,125,471 | +1.49(+8.49%) |
May 02, 2014 | 17.09 | 17.56 | 17.06 | 17.56 | 792,564 | +0.25(+1.44%) |
May 01, 2014 | 17.24 | 17.31 | 16.85 | 17.31 | 1,089,111 | +0.16(+0.93%) |
Apr 30, 2014 | 16.75 | 17.19 | 16.58 | 17.15 | 598,045 | +0.28(+1.66%) |
Apr 29, 2014 | 17.57 | 17.57 | 16.80 | 16.87 | 1,163,971 | -0.68(-3.87%) |
Apr 28, 2014 | 18.48 | 18.52 | 16.70 | 17.55 | 1,502,351 | -0.97(-5.24%) |
Apr 25, 2014 | 18.52 | 18.68 | 18.04 | 18.52 | 586,586 | -0.18(-0.96%) |
Apr 24, 2014 | 17.75 | 18.79 | 17.58 | 18.70 | 1,318,904 | +0.99(+5.59%) |
Apr 23, 2014 | 17.75 | 17.84 | 17.38 | 17.71 | 771,750 | -0.19(-1.06%) |
Apr 22, 2014 | 17.78 | 17.90 | 17.30 | 17.90 | 837,898 | +0.29(+1.65%) |
Apr 21, 2014 | 17.80 | 17.85 | 17.12 | 17.61 | 789,426 | -0.20(-1.12%) |
Apr 17, 2014 | 17.81 | 17.81 | 17.81 | 0 | -0.22(-1.22%) | |
Apr 16, 2014 | 18.16 | 18.40 | 17.83 | 18.03 | 1,568,688 | +0.60(+3.44%) |
Apr 15, 2014 | 17.00 | 17.58 | 15.84 | 17.43 | 2,573,870 | +0.47(+2.77%) |
Apr 14, 2014 | 17.70 | 17.86 | 16.93 | 16.96 | 1,159,528 | -0.57(-3.25%) |
Apr 11, 2014 | 18.18 | 18.18 | 17.46 | 17.53 | 1,598,127 | -0.70(-3.84%) |
Apr 10, 2014 | 18.68 | 18.69 | 17.70 | 18.23 | 1,628,382 | -0.35(-1.88%) |
Apr 09, 2014 | 18.74 | 18.81 | 18.40 | 18.58 | 637,263 | -0.11(-0.59%) |
Apr 08, 2014 | 18.44 | 18.75 | 18.25 | 18.69 | 1,183,100 | +0.34(+1.85%) |
Apr 07, 2014 | 18.96 | 19.16 | 18.00 | 18.35 | 1,974,972 | -0.61(-3.22%) |
Apr 04, 2014 | 20.22 | 20.60 | 18.78 | 18.96 | 2,512,684 | -0.97(-4.87%) |
Apr 03, 2014 | 19.29 | 20.04 | 19.07 | 19.93 | 1,845,174 | +0.68(+3.53%) |
Apr 02, 2014 | 20.14 | 20.15 | 19.06 | 19.25 | 2,435,523 | -0.50(-2.53%) |
Apr 01, 2014 | 18.36 | 19.75 | 18.33 | 19.75 | 3,814,497 | +1.56(+8.58%) |
Mar 31, 2014 | 18.19 | 18.75 | 17.93 | 18.19 | 2,874,981 | +0.11(+0.61%) |
Mar 28, 2014 | 18.85 | 18.88 | 17.62 | 18.08 | 4,416,243 | -0.41(-2.22%) |
Mar 27, 2014 | 19.50 | 19.50 | 18.25 | 18.49 | 8,380,636 | -0.51(-2.68%) |