Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.15 | 15.68 | 15.01 | 15.16 | 4,296,656 | -0.82(-5.13%) |
May 29, 2014 | 15.86 | 16.08 | 15.74 | 15.98 | 1,930,676 | +0.25(+1.59%) |
May 28, 2014 | 16.08 | 16.10 | 15.71 | 15.73 | 1,855,510 | -0.31(-1.93%) |
May 27, 2014 | 15.96 | 16.11 | 15.95 | 16.04 | 793,540 | +0.11(+0.71%) |
May 23, 2014 | 15.91 | 15.93 | 15.93 | 15.93 | 652,667 | +0.01(+0.04%) |
May 22, 2014 | 15.77 | 15.99 | 15.66 | 15.92 | 635,018 | +0.20(+1.25%) |
May 21, 2014 | 15.96 | 16.10 | 15.64 | 15.72 | 2,154,729 | -0.19(-1.20%) |
May 20, 2014 | 16.43 | 16.53 | 15.91 | 15.91 | 938,160 | -0.65(-3.95%) |
May 19, 2014 | 16.58 | 16.64 | 16.48 | 16.57 | 499,133 | -0.10(-0.57%) |
May 16, 2014 | 16.47 | 16.70 | 16.37 | 16.66 | 610,605 | +0.26(+1.56%) |
May 15, 2014 | 16.60 | 16.60 | 16.19 | 16.41 | 1,063,581 | -0.28(-1.67%) |
May 14, 2014 | 16.74 | 16.83 | 16.55 | 16.69 | 998,343 | -0.08(-0.50%) |
May 13, 2014 | 16.79 | 16.90 | 16.72 | 16.77 | 1,206,392 | +0.04(+0.21%) |
May 12, 2014 | 16.57 | 16.83 | 16.52 | 16.73 | 809,830 | +0.22(+1.33%) |
May 09, 2014 | 16.43 | 16.57 | 16.32 | 16.51 | 732,337 | +0.10(+0.62%) |
May 08, 2014 | 16.18 | 16.71 | 16.18 | 16.41 | 927,443 | +0.23(+1.40%) |
May 07, 2014 | 16.05 | 16.19 | 15.82 | 16.19 | 946,210 | +0.17(+1.04%) |
May 06, 2014 | 16.18 | 16.18 | 15.99 | 16.02 | 665,804 | -0.18(-1.14%) |
May 05, 2014 | 16.17 | 16.34 | 15.96 | 16.21 | 704,882 | -0.04(-0.22%) |
May 02, 2014 | 16.10 | 16.50 | 16.09 | 16.24 | 781,890 | +0.17(+1.04%) |
May 01, 2014 | 16.03 | 16.25 | 15.93 | 16.07 | 622,415 | +0.08(+0.48%) |
Apr 30, 2014 | 15.91 | 16.03 | 15.84 | 16.00 | 717,814 | +0.04(+0.26%) |
Apr 29, 2014 | 15.81 | 16.00 | 15.75 | 15.96 | 773,649 | +0.15(+0.94%) |
Apr 28, 2014 | 15.97 | 16.03 | 15.54 | 15.81 | 1,524,224 | -0.09(-0.56%) |
Apr 25, 2014 | 15.98 | 16.06 | 15.81 | 15.90 | 404,675 | -0.15(-0.93%) |
Apr 24, 2014 | 16.10 | 16.16 | 15.92 | 16.05 | 665,545 | +0.01(+0.07%) |
Apr 23, 2014 | 16.13 | 16.25 | 15.99 | 16.03 | 983,052 | -0.07(-0.41%) |
Apr 22, 2014 | 16.15 | 16.22 | 15.97 | 16.10 | 1,812,789 | -0.07(-0.44%) |
Apr 21, 2014 | 16.47 | 16.49 | 15.94 | 16.17 | 1,106,731 | -0.29(-1.73%) |
Apr 17, 2014 | 16.70 | 16.46 | 16.46 | 16.46 | 745,016 | -0.26(-1.56%) |
Apr 16, 2014 | 16.56 | 16.87 | 16.53 | 16.72 | 718,529 | +0.26(+1.55%) |
Apr 15, 2014 | 16.47 | 16.69 | 16.35 | 16.46 | 1,196,917 | -0.01(-0.07%) |
Apr 14, 2014 | 16.46 | 16.62 | 16.34 | 16.47 | 975,932 | +0.14(+0.87%) |
Apr 11, 2014 | 16.31 | 16.56 | 16.27 | 16.33 | 1,023,159 | -0.17(-1.01%) |
Apr 10, 2014 | 16.78 | 17.00 | 16.41 | 16.50 | 1,523,605 | -0.27(-1.63%) |
Apr 09, 2014 | 16.64 | 16.80 | 16.42 | 16.77 | 818,165 | +0.21(+1.26%) |
Apr 08, 2014 | 16.56 | 16.73 | 16.49 | 16.56 | 1,185,403 | -0.10(-0.61%) |
Apr 07, 2014 | 17.13 | 17.18 | 16.56 | 16.66 | 1,565,146 | -0.50(-2.91%) |
Apr 04, 2014 | 17.37 | 17.54 | 17.11 | 17.16 | 1,486,025 | -0.15(-0.86%) |
Apr 03, 2014 | 17.29 | 17.42 | 17.15 | 17.31 | 1,948,199 | +0.08(+0.48%) |
Apr 02, 2014 | 16.69 | 17.31 | 16.66 | 17.23 | 1,862,097 | +0.58(+3.46%) |
Apr 01, 2014 | 16.48 | 16.68 | 16.38 | 16.65 | 1,660,425 | +0.24(+1.49%) |
Mar 31, 2014 | 16.46 | 16.52 | 16.34 | 16.41 | 1,322,491 | +0.00(+0.02%) |
Mar 28, 2014 | 15.99 | 16.42 | 15.93 | 16.40 | 1,382,608 | +0.41(+2.58%) |
Mar 27, 2014 | 15.96 | 16.06 | 15.84 | 15.99 | 1,883,806 | +0.03(+0.18%) |
Mar 26, 2014 | 16.04 | 16.13 | 15.89 | 15.96 | 2,489,625 | +0.05(+0.30%) |
Mar 25, 2014 | 16.47 | 16.49 | 15.89 | 15.92 | 1,660,737 | -0.48(-2.95%) |
Mar 24, 2014 | 16.62 | 16.68 | 16.35 | 16.40 | 2,409,410 | -0.14(-0.82%) |
Mar 21, 2014 | 16.48 | 16.95 | 16.45 | 16.53 | 3,247,974 | +0.15(+0.94%) |
Mar 20, 2014 | 16.15 | 16.48 | 15.87 | 16.38 | 6,757,986 | -0.58(-3.41%) |
Mar 19, 2014 | 17.18 | 17.26 | 16.85 | 16.96 | 2,832,344 | -0.30(-1.74%) |
Mar 18, 2014 | 16.55 | 17.32 | 16.55 | 17.26 | 4,500,171 | +0.48(+2.88%) |
Mar 17, 2014 | 16.84 | 16.95 | 16.71 | 16.78 | 2,063,401 | -0.05(-0.28%) |
Mar 14, 2014 | 16.78 | 17.12 | 16.71 | 16.82 | 1,576,182 | -0.08(-0.49%) |
Mar 13, 2014 | 17.11 | 17.15 | 16.83 | 16.91 | 2,983,859 | -0.11(-0.66%) |
Mar 12, 2014 | 17.32 | 17.38 | 16.99 | 17.02 | 1,948,782 | -0.50(-2.86%) |
Mar 11, 2014 | 18.13 | 18.13 | 17.45 | 17.52 | 1,418,018 | -0.62(-3.44%) |
Mar 10, 2014 | 18.21 | 18.29 | 17.93 | 18.14 | 540,593 | -0.08(-0.42%) |
Mar 07, 2014 | 18.12 | 18.43 | 18.10 | 18.22 | 721,087 | +0.06(+0.36%) |
Mar 06, 2014 | 17.95 | 18.22 | 17.79 | 18.16 | 1,113,942 | +0.27(+1.48%) |
Mar 05, 2014 | 17.77 | 17.90 | 17.65 | 17.89 | 1,133,134 | +0.08(+0.43%) |
Mar 04, 2014 | 18.00 | 18.08 | 17.59 | 17.81 | 1,284,285 | -0.03(-0.17%) |