Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.12 | 16.28 | 15.91 | 16.06 | 76,518 | -0.13(-0.78%) |
May 29, 2014 | 16.09 | 16.33 | 16.05 | 16.18 | 60,821 | +0.06(+0.36%) |
May 28, 2014 | 16.29 | 16.40 | 16.09 | 16.12 | 77,335 | -0.22(-1.37%) |
May 27, 2014 | 16.00 | 16.37 | 15.86 | 16.35 | 246,928 | +0.50(+3.13%) |
May 23, 2014 | 15.63 | 15.85 | 15.85 | 15.85 | 116,118 | +0.25(+1.62%) |
May 22, 2014 | 15.51 | 15.65 | 15.43 | 15.60 | 254,223 | +0.05(+0.31%) |
May 21, 2014 | 15.63 | 15.63 | 15.22 | 15.55 | 146,964 | +0.03(+0.19%) |
May 20, 2014 | 15.96 | 16.06 | 15.50 | 15.52 | 346,521 | -0.54(-3.33%) |
May 19, 2014 | 15.91 | 16.12 | 15.88 | 16.06 | 116,125 | +0.04(+0.24%) |
May 16, 2014 | 16.24 | 16.40 | 15.76 | 16.02 | 121,213 | -0.24(-1.50%) |
May 15, 2014 | 16.20 | 16.30 | 15.78 | 16.26 | 278,925 | +0.02(+0.12%) |
May 14, 2014 | 16.52 | 16.52 | 16.20 | 16.24 | 185,005 | -0.34(-2.05%) |
May 13, 2014 | 16.94 | 16.95 | 16.53 | 16.58 | 123,814 | -0.39(-2.29%) |
May 12, 2014 | 16.39 | 17.07 | 16.25 | 16.97 | 199,602 | +0.72(+4.43%) |
May 09, 2014 | 15.94 | 16.32 | 15.92 | 16.25 | 105,866 | +0.25(+1.58%) |
May 08, 2014 | 15.96 | 16.18 | 15.90 | 16.00 | 206,311 | +0.04(+0.24%) |
May 07, 2014 | 15.94 | 16.10 | 15.77 | 15.96 | 223,918 | +0.00(+0.00%) |
May 06, 2014 | 15.89 | 16.06 | 15.80 | 15.96 | 193,523 | -0.05(-0.30%) |
May 05, 2014 | 15.66 | 16.12 | 15.64 | 16.01 | 158,663 | +0.25(+1.61%) |
May 02, 2014 | 15.95 | 16.15 | 15.60 | 15.76 | 133,492 | -0.22(-1.40%) |
May 01, 2014 | 15.36 | 16.00 | 15.09 | 15.98 | 328,370 | +0.60(+3.92%) |
Apr 30, 2014 | 15.49 | 15.66 | 15.15 | 15.38 | 256,697 | -0.23(-1.50%) |
Apr 29, 2014 | 15.65 | 15.79 | 15.55 | 15.61 | 187,446 | -0.02(-0.12%) |
Apr 28, 2014 | 15.80 | 15.93 | 15.24 | 15.63 | 328,103 | -0.06(-0.37%) |
Apr 25, 2014 | 15.64 | 15.88 | 15.39 | 15.69 | 302,324 | -0.10(-0.62%) |
Apr 24, 2014 | 16.49 | 16.72 | 15.39 | 15.78 | 411,424 | -1.34(-7.84%) |
Apr 23, 2014 | 17.36 | 17.47 | 16.98 | 17.13 | 188,969 | -0.26(-1.51%) |
Apr 22, 2014 | 16.77 | 17.45 | 16.71 | 17.39 | 137,367 | +0.71(+4.26%) |
Apr 21, 2014 | 16.55 | 16.87 | 16.47 | 16.68 | 156,779 | +0.20(+1.24%) |
Apr 17, 2014 | 16.49 | 16.48 | 16.48 | 16.48 | 98,340 | -0.01(-0.06%) |
Apr 16, 2014 | 16.86 | 16.89 | 16.45 | 16.49 | 110,561 | -0.20(-1.22%) |
Apr 15, 2014 | 16.62 | 17.13 | 16.16 | 16.69 | 163,402 | +0.14(+0.82%) |
Apr 14, 2014 | 16.86 | 17.44 | 16.36 | 16.55 | 187,037 | -0.17(-0.99%) |
Apr 11, 2014 | 16.98 | 17.30 | 16.63 | 16.72 | 124,817 | -0.46(-2.66%) |
Apr 10, 2014 | 18.00 | 18.00 | 17.07 | 17.18 | 208,017 | -0.96(-5.31%) |
Apr 09, 2014 | 18.15 | 18.22 | 17.80 | 18.14 | 129,173 | +0.08(+0.43%) |
Apr 08, 2014 | 17.99 | 18.32 | 17.87 | 18.06 | 116,725 | +0.12(+0.65%) |
Apr 07, 2014 | 18.25 | 18.30 | 17.71 | 17.94 | 148,574 | -0.34(-1.86%) |
Apr 04, 2014 | 19.15 | 19.15 | 18.06 | 18.29 | 174,705 | -0.69(-3.64%) |
Apr 03, 2014 | 19.05 | 19.09 | 18.78 | 18.98 | 89,229 | -0.12(-0.61%) |
Apr 02, 2014 | 19.29 | 19.29 | 18.82 | 19.09 | 167,701 | -0.09(-0.46%) |
Apr 01, 2014 | 18.66 | 19.23 | 18.60 | 19.18 | 215,454 | +0.64(+3.42%) |
Mar 31, 2014 | 18.07 | 18.81 | 18.07 | 18.55 | 169,646 | +0.58(+3.25%) |
Mar 28, 2014 | 17.99 | 18.64 | 17.89 | 17.96 | 100,235 | -0.05(-0.27%) |
Mar 27, 2014 | 18.21 | 18.28 | 17.85 | 18.01 | 120,777 | -0.20(-1.12%) |
Mar 26, 2014 | 18.82 | 18.82 | 18.15 | 18.22 | 96,498 | -0.46(-2.45%) |
Mar 25, 2014 | 18.91 | 19.08 | 18.42 | 18.67 | 91,952 | -0.11(-0.57%) |
Mar 24, 2014 | 18.98 | 19.06 | 18.48 | 18.78 | 132,063 | -0.19(-1.03%) |
Mar 21, 2014 | 18.87 | 19.28 | 18.87 | 18.97 | 277,342 | +0.11(+0.57%) |
Mar 20, 2014 | 18.86 | 18.96 | 18.77 | 18.87 | 92,064 | -0.01(-0.05%) |
Mar 19, 2014 | 18.93 | 19.12 | 18.69 | 18.88 | 92,132 | -0.13(-0.67%) |
Mar 18, 2014 | 18.89 | 19.22 | 18.84 | 19.00 | 173,257 | +0.08(+0.41%) |
Mar 17, 2014 | 19.23 | 19.35 | 18.87 | 18.93 | 150,719 | -0.27(-1.42%) |
Mar 14, 2014 | 19.17 | 19.40 | 19.17 | 19.20 | 93,702 | -0.04(-0.20%) |
Mar 13, 2014 | 19.42 | 19.43 | 19.06 | 19.24 | 150,658 | -0.07(-0.35%) |
Mar 12, 2014 | 19.31 | 19.41 | 19.12 | 19.30 | 141,940 | -0.17(-0.90%) |
Mar 11, 2014 | 19.78 | 20.24 | 19.34 | 19.48 | 134,452 | -0.26(-1.33%) |
Mar 10, 2014 | 19.61 | 20.08 | 19.58 | 19.74 | 157,498 | +0.12(+0.59%) |
Mar 07, 2014 | 19.47 | 19.65 | 18.98 | 19.63 | 115,496 | +0.31(+1.61%) |
Mar 06, 2014 | 19.26 | 19.43 | 19.10 | 19.31 | 103,717 | +0.03(+0.15%) |
Mar 05, 2014 | 19.34 | 19.42 | 19.07 | 19.28 | 91,489 | -0.13(-0.65%) |
Mar 04, 2014 | 19.16 | 20.02 | 19.13 | 19.41 | 214,677 | +0.50(+2.62%) |