Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.51 | 17.00 | 16.44 | 16.75 | 95,228 | +0.33(+2.01%) |
May 29, 2014 | 16.63 | 16.88 | 16.30 | 16.42 | 87,885 | -0.10(-0.63%) |
May 28, 2014 | 17.23 | 17.35 | 16.45 | 16.53 | 126,623 | -0.70(-4.05%) |
May 27, 2014 | 16.99 | 17.28 | 16.77 | 17.23 | 218,712 | +0.31(+1.84%) |
May 23, 2014 | 18.07 | 16.91 | 16.91 | 16.91 | 353,221 | -0.84(-4.73%) |
May 22, 2014 | 16.23 | 18.11 | 16.19 | 17.75 | 253,809 | +2.02(+12.84%) |
May 21, 2014 | 15.39 | 15.77 | 14.95 | 15.73 | 218,536 | +0.35(+2.27%) |
May 20, 2014 | 15.89 | 15.89 | 15.25 | 15.39 | 168,819 | -0.58(-3.61%) |
May 19, 2014 | 15.81 | 16.03 | 15.70 | 15.96 | 89,743 | +0.04(+0.24%) |
May 16, 2014 | 15.58 | 15.95 | 15.40 | 15.92 | 114,899 | +0.34(+2.18%) |
May 15, 2014 | 15.18 | 15.79 | 15.05 | 15.58 | 140,850 | +0.25(+1.60%) |
May 14, 2014 | 15.54 | 15.54 | 15.14 | 15.34 | 119,852 | -0.22(-1.40%) |
May 13, 2014 | 15.69 | 15.71 | 15.25 | 15.56 | 185,027 | -0.20(-1.26%) |
May 12, 2014 | 15.65 | 15.89 | 15.62 | 15.75 | 139,463 | +0.23(+1.46%) |
May 09, 2014 | 15.19 | 15.67 | 15.09 | 15.53 | 101,249 | +0.35(+2.30%) |
May 08, 2014 | 15.10 | 16.06 | 14.99 | 15.18 | 82,002 | +0.04(+0.25%) |
May 07, 2014 | 15.54 | 16.10 | 14.88 | 15.14 | 200,383 | -0.39(-2.49%) |
May 06, 2014 | 16.20 | 16.24 | 15.41 | 15.53 | 114,615 | -0.76(-4.64%) |
May 05, 2014 | 15.89 | 16.36 | 15.57 | 16.28 | 205,532 | +0.22(+1.35%) |
May 02, 2014 | 15.88 | 16.44 | 15.88 | 16.06 | 103,341 | +0.27(+1.73%) |
May 01, 2014 | 16.12 | 16.29 | 15.61 | 15.79 | 115,127 | -0.36(-2.22%) |
Apr 30, 2014 | 15.77 | 16.17 | 15.64 | 16.15 | 105,890 | +0.34(+2.15%) |
Apr 29, 2014 | 15.70 | 16.02 | 15.49 | 15.81 | 113,902 | +0.14(+0.90%) |
Apr 28, 2014 | 16.05 | 16.05 | 15.38 | 15.67 | 192,859 | -0.26(-1.66%) |
Apr 25, 2014 | 15.88 | 16.08 | 15.57 | 15.93 | 125,052 | -0.09(-0.59%) |
Apr 24, 2014 | 15.89 | 16.25 | 15.71 | 16.03 | 174,857 | +0.22(+1.37%) |
Apr 23, 2014 | 16.34 | 16.35 | 15.78 | 15.81 | 118,711 | -0.53(-3.24%) |
Apr 22, 2014 | 16.41 | 16.58 | 16.23 | 16.34 | 133,218 | -0.07(-0.40%) |
Apr 21, 2014 | 16.69 | 16.69 | 16.22 | 16.40 | 237,427 | -0.17(-1.03%) |
Apr 17, 2014 | 16.38 | 16.57 | 16.57 | 16.57 | 98,952 | +0.16(+0.98%) |
Apr 16, 2014 | 16.66 | 16.91 | 16.24 | 16.41 | 120,586 | -0.12(-0.74%) |
Apr 15, 2014 | 16.64 | 16.70 | 16.16 | 16.54 | 181,638 | -0.09(-0.51%) |
Apr 14, 2014 | 16.84 | 16.95 | 16.41 | 16.62 | 191,164 | -0.10(-0.62%) |
Apr 11, 2014 | 16.80 | 17.05 | 16.57 | 16.73 | 177,963 | -0.23(-1.34%) |
Apr 10, 2014 | 17.43 | 17.72 | 16.86 | 16.95 | 157,071 | -0.56(-3.18%) |
Apr 09, 2014 | 16.94 | 17.75 | 16.91 | 17.51 | 156,028 | +0.54(+3.17%) |
Apr 08, 2014 | 16.90 | 17.50 | 16.89 | 16.97 | 195,486 | +0.08(+0.45%) |
Apr 07, 2014 | 17.45 | 17.45 | 16.36 | 16.90 | 451,560 | -0.54(-3.09%) |
Apr 04, 2014 | 18.10 | 18.10 | 17.28 | 17.43 | 130,857 | -0.56(-3.10%) |
Apr 03, 2014 | 17.92 | 18.35 | 17.83 | 17.99 | 151,176 | +0.02(+0.11%) |
Apr 02, 2014 | 17.74 | 18.02 | 17.51 | 17.97 | 128,565 | +0.26(+1.49%) |
Apr 01, 2014 | 17.50 | 17.81 | 17.46 | 17.71 | 138,297 | +0.25(+1.46%) |
Mar 31, 2014 | 17.73 | 17.73 | 17.37 | 17.45 | 123,138 | -0.19(-1.07%) |
Mar 28, 2014 | 17.41 | 17.78 | 17.33 | 17.64 | 151,898 | +0.26(+1.52%) |
Mar 27, 2014 | 17.62 | 17.62 | 17.15 | 17.38 | 174,469 | -0.30(-1.71%) |
Mar 26, 2014 | 18.13 | 18.13 | 17.50 | 17.68 | 164,636 | -0.26(-1.47%) |
Mar 25, 2014 | 18.08 | 18.25 | 17.91 | 17.94 | 189,891 | -0.05(-0.26%) |
Mar 24, 2014 | 18.35 | 18.35 | 17.93 | 17.99 | 115,796 | -0.35(-1.90%) |
Mar 21, 2014 | 18.20 | 18.82 | 18.14 | 18.34 | 292,139 | +0.27(+1.52%) |
Mar 20, 2014 | 18.44 | 18.54 | 18.03 | 18.07 | 172,933 | -0.40(-2.15%) |
Mar 19, 2014 | 18.72 | 18.87 | 18.18 | 18.46 | 153,942 | -0.24(-1.26%) |
Mar 18, 2014 | 18.96 | 19.11 | 18.46 | 18.70 | 370,037 | -0.22(-1.15%) |
Mar 17, 2014 | 18.37 | 18.98 | 18.37 | 18.92 | 207,280 | +0.68(+3.73%) |
Mar 14, 2014 | 18.01 | 18.63 | 17.81 | 18.24 | 293,005 | +0.20(+1.10%) |
Mar 13, 2014 | 17.65 | 19.27 | 17.58 | 18.04 | 361,027 | +0.52(+2.96%) |
Mar 12, 2014 | 17.30 | 17.55 | 17.24 | 17.52 | 261,629 | +0.08(+0.43%) |
Mar 11, 2014 | 17.84 | 17.91 | 17.19 | 17.44 | 119,223 | -0.39(-2.17%) |
Mar 10, 2014 | 18.06 | 18.25 | 17.63 | 17.83 | 184,480 | -0.32(-1.77%) |
Mar 07, 2014 | 18.22 | 18.26 | 17.71 | 18.15 | 375,177 | +0.01(+0.05%) |
Mar 06, 2014 | 18.66 | 19.16 | 17.73 | 18.14 | 425,406 | +0.71(+4.06%) |
Mar 05, 2014 | 17.45 | 17.67 | 17.27 | 17.43 | 268,573 | -0.05(-0.27%) |
Mar 04, 2014 | 16.97 | 17.69 | 16.74 | 17.48 | 198,118 | +0.72(+4.28%) |