Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.85 | 17.86 | 16.97 | 17.00 | 139,068 | -0.73(-4.12%) |
May 29, 2014 | 16.83 | 17.75 | 16.79 | 17.73 | 102,079 | +0.99(+5.91%) |
May 28, 2014 | 17.31 | 17.47 | 16.51 | 16.74 | 108,290 | -0.52(-3.01%) |
May 27, 2014 | 17.00 | 17.77 | 16.80 | 17.26 | 111,599 | +0.48(+2.86%) |
May 23, 2014 | 16.45 | 16.78 | 16.78 | 16.78 | 70,800 | +0.10(+0.60%) |
May 22, 2014 | 16.40 | 16.68 | 16.12 | 16.68 | 50,012 | +0.32(+1.96%) |
May 21, 2014 | 16.20 | 16.62 | 15.94 | 16.36 | 70,318 | +0.17(+1.05%) |
May 20, 2014 | 16.30 | 16.77 | 15.73 | 16.19 | 109,424 | -0.08(-0.49%) |
May 19, 2014 | 15.40 | 16.35 | 15.34 | 16.27 | 158,436 | +0.85(+5.51%) |
May 16, 2014 | 15.13 | 15.58 | 14.75 | 15.42 | 90,907 | +0.33(+2.19%) |
May 15, 2014 | 15.09 | 15.11 | 14.81 | 15.09 | 72,474 | -0.11(-0.72%) |
May 14, 2014 | 15.91 | 15.99 | 15.03 | 15.20 | 91,102 | -0.79(-4.94%) |
May 13, 2014 | 15.36 | 16.25 | 15.36 | 15.99 | 164,408 | +0.58(+3.76%) |
May 12, 2014 | 14.83 | 15.45 | 14.83 | 15.41 | 137,155 | +0.59(+3.98%) |
May 09, 2014 | 14.56 | 14.89 | 14.21 | 14.82 | 202,431 | +0.26(+1.79%) |
May 08, 2014 | 14.46 | 15.35 | 14.38 | 14.56 | 163,614 | -0.01(-0.07%) |
May 07, 2014 | 15.29 | 15.29 | 14.05 | 14.57 | 167,105 | -0.55(-3.64%) |
May 06, 2014 | 15.35 | 15.75 | 15.05 | 15.12 | 136,044 | -0.34(-2.20%) |
May 05, 2014 | 15.20 | 15.59 | 14.89 | 15.46 | 153,615 | +0.03(+0.19%) |
May 02, 2014 | 15.54 | 16.08 | 15.30 | 15.43 | 331,396 | -0.16(-1.03%) |
May 01, 2014 | 15.85 | 16.13 | 15.22 | 15.59 | 156,489 | -0.17(-1.08%) |
Apr 30, 2014 | 15.64 | 15.97 | 15.19 | 15.76 | 272,765 | +0.57(+3.75%) |
Apr 29, 2014 | 15.50 | 15.74 | 14.59 | 15.19 | 274,745 | -0.30(-1.94%) |
Apr 28, 2014 | 16.42 | 16.59 | 15.26 | 15.49 | 272,103 | -1.15(-6.91%) |
Apr 25, 2014 | 15.80 | 17.29 | 15.75 | 16.64 | 429,039 | +1.15(+7.42%) |
Apr 24, 2014 | 18.13 | 18.86 | 15.31 | 15.49 | 1,050,048 | -5.29(-25.46%) |
Apr 23, 2014 | 20.77 | 20.97 | 20.45 | 20.78 | 118,500 | +0.00(+0.00%) |
Apr 22, 2014 | 20.65 | 21.01 | 20.18 | 20.78 | 176,674 | +0.20(+0.97%) |
Apr 21, 2014 | 20.42 | 21.22 | 20.16 | 20.58 | 90,753 | +0.22(+1.08%) |
Apr 17, 2014 | 20.47 | 20.36 | 20.36 | 20.36 | 95,800 | -0.13(-0.63%) |
Apr 16, 2014 | 20.03 | 20.80 | 19.87 | 20.49 | 117,627 | +0.52(+2.60%) |
Apr 15, 2014 | 20.29 | 20.64 | 19.50 | 19.97 | 159,764 | -0.21(-1.04%) |
Apr 14, 2014 | 19.76 | 20.89 | 19.54 | 20.18 | 149,009 | +0.55(+2.80%) |
Apr 11, 2014 | 20.54 | 21.04 | 19.23 | 19.63 | 155,597 | -1.19(-5.72%) |
Apr 10, 2014 | 21.68 | 21.86 | 20.51 | 20.82 | 119,435 | -0.97(-4.45%) |
Apr 09, 2014 | 21.85 | 22.52 | 21.42 | 21.79 | 116,660 | +0.06(+0.28%) |
Apr 08, 2014 | 21.74 | 21.86 | 20.95 | 21.73 | 128,872 | -0.09(-0.41%) |
Apr 07, 2014 | 23.00 | 23.25 | 21.62 | 21.82 | 129,640 | -1.16(-5.05%) |
Apr 04, 2014 | 24.87 | 24.87 | 22.25 | 22.98 | 150,919 | -1.64(-6.66%) |
Apr 03, 2014 | 24.95 | 25.39 | 24.54 | 24.62 | 112,699 | -0.22(-0.89%) |
Apr 02, 2014 | 24.55 | 25.10 | 24.33 | 24.84 | 140,190 | +0.43(+1.76%) |
Apr 01, 2014 | 23.29 | 24.61 | 22.85 | 24.41 | 97,083 | +1.32(+5.72%) |
Mar 31, 2014 | 22.68 | 23.84 | 22.60 | 23.09 | 132,873 | +0.47(+2.08%) |
Mar 28, 2014 | 22.54 | 23.00 | 22.25 | 22.62 | 89,307 | +0.04(+0.18%) |
Mar 27, 2014 | 22.67 | 23.20 | 22.11 | 22.58 | 127,867 | -0.21(-0.92%) |
Mar 26, 2014 | 23.92 | 23.94 | 22.59 | 22.79 | 119,490 | -0.82(-3.47%) |
Mar 25, 2014 | 23.83 | 24.70 | 23.45 | 23.61 | 115,550 | -0.28(-1.17%) |
Mar 24, 2014 | 24.50 | 24.88 | 23.32 | 23.89 | 166,126 | -0.56(-2.29%) |
Mar 21, 2014 | 24.51 | 24.87 | 24.28 | 24.45 | 130,093 | +0.09(+0.37%) |
Mar 20, 2014 | 23.53 | 24.59 | 23.33 | 24.36 | 98,131 | +0.73(+3.09%) |
Mar 19, 2014 | 24.38 | 24.51 | 23.18 | 23.63 | 148,273 | -0.58(-2.40%) |
Mar 18, 2014 | 22.74 | 24.58 | 22.66 | 24.21 | 200,419 | +1.56(+6.89%) |
Mar 17, 2014 | 22.11 | 22.71 | 22.08 | 22.65 | 130,302 | +0.54(+2.44%) |
Mar 14, 2014 | 21.51 | 22.20 | 21.36 | 22.11 | 88,086 | +0.52(+2.41%) |
Mar 13, 2014 | 21.92 | 22.40 | 21.33 | 21.59 | 103,817 | -0.30(-1.37%) |
Mar 12, 2014 | 21.67 | 21.98 | 20.76 | 21.89 | 146,841 | +0.08(+0.37%) |
Mar 11, 2014 | 23.15 | 23.15 | 21.70 | 21.81 | 158,409 | -1.36(-5.87%) |
Mar 10, 2014 | 23.28 | 23.40 | 22.88 | 23.17 | 76,351 | -0.08(-0.34%) |
Mar 07, 2014 | 23.30 | 23.55 | 23.01 | 23.25 | 69,230 | -0.05(-0.21%) |
Mar 06, 2014 | 23.30 | 23.81 | 23.09 | 23.30 | 124,053 | +0.03(+0.13%) |
Mar 05, 2014 | 23.50 | 24.39 | 22.97 | 23.27 | 116,893 | -0.33(-1.40%) |
Mar 04, 2014 | 23.27 | 24.23 | 22.89 | 23.60 | 110,617 | +0.64(+2.79%) |