Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.44 | 16.47 | 16.44 | 16.47 | 300 | +0.07(+0.43%) |
May 29, 2014 | 16.30 | 16.40 | 16.30 | 16.40 | 297 | +0.17(+1.05%) |
May 28, 2014 | 16.25 | 16.28 | 16.23 | 16.23 | 584 | -0.23(-1.40%) |
May 27, 2014 | 16.77 | 16.77 | 16.44 | 16.46 | 3,100 | -0.08(-0.48%) |
May 23, 2014 | 16.54 | 16.54 | 16.54 | 8 | +0.05(+0.30%) | |
May 21, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.21(-1.26%) |
May 20, 2014 | 16.83 | 16.90 | 16.67 | 16.70 | 2,083 | +0.10(+0.60%) |
May 16, 2014 | 16.60 | 16.60 | 16.60 | 0 | +0.14(+0.85%) | |
May 15, 2014 | 16.60 | 16.63 | 16.45 | 16.46 | 4,300 | -0.79(-4.58%) |
May 14, 2014 | 17.50 | 17.50 | 17.25 | 17.25 | 1,227 | -0.46(-2.60%) |
May 13, 2014 | 17.86 | 17.86 | 17.71 | 17.71 | 3,611 | -0.17(-0.95%) |
May 12, 2014 | 17.39 | 17.89 | 17.39 | 17.88 | 13,391 | +0.65(+3.77%) |
May 09, 2014 | 17.11 | 17.26 | 16.91 | 17.23 | 9,300 | +0.28(+1.65%) |
May 08, 2014 | 16.96 | 17.11 | 16.84 | 16.95 | 28,895 | -0.02(-0.12%) |
May 07, 2014 | 17.03 | 17.05 | 16.86 | 16.97 | 10,212 | -0.15(-0.88%) |
May 06, 2014 | 17.36 | 17.36 | 17.02 | 17.12 | 8,622 | -0.33(-1.89%) |
May 05, 2014 | 17.88 | 17.88 | 17.33 | 17.45 | 9,670 | -0.54(-3.00%) |
May 02, 2014 | 17.90 | 18.16 | 17.86 | 17.99 | 5,112 | -0.07(-0.39%) |
May 01, 2014 | 18.83 | 19.10 | 17.64 | 18.06 | 6,585 | -1.48(-7.57%) |
Apr 30, 2014 | 19.01 | 19.59 | 19.01 | 19.54 | 2,013 | +0.37(+1.93%) |
Apr 29, 2014 | 19.20 | 19.22 | 19.12 | 19.17 | 1,633 | -0.18(-0.93%) |
Apr 28, 2014 | 19.69 | 19.69 | 19.30 | 19.35 | 1,100 | -0.07(-0.36%) |
Apr 25, 2014 | 19.54 | 19.54 | 19.40 | 19.42 | 370 | -0.21(-1.07%) |
Apr 24, 2014 | 19.63 | 19.63 | 19.63 | 19.63 | 230 | +0.12(+0.62%) |
Apr 23, 2014 | 19.56 | 19.56 | 19.51 | 19.51 | 300 | +0.07(+0.36%) |
Apr 22, 2014 | 19.06 | 19.44 | 19.06 | 19.44 | 1,195 | +0.40(+2.10%) |
Apr 21, 2014 | 19.42 | 19.50 | 19.04 | 19.04 | 720 | -0.05(-0.26%) |
Apr 17, 2014 | 19.09 | 19.09 | 19.09 | 0 | +0.33(+1.76%) | |
Apr 16, 2014 | 18.59 | 18.76 | 18.55 | 18.76 | 1,662 | +0.27(+1.46%) |
Apr 15, 2014 | 19.19 | 19.36 | 18.25 | 18.49 | 1,772 | -0.53(-2.79%) |
Apr 14, 2014 | 19.44 | 19.44 | 18.92 | 19.02 | 1,801 | -0.38(-1.96%) |
Apr 11, 2014 | 20.00 | 20.18 | 19.40 | 19.40 | 6,748 | -0.60(-3.00%) |
Apr 10, 2014 | 20.59 | 20.59 | 20.00 | 20.00 | 1,614 | -0.54(-2.63%) |
Apr 09, 2014 | 20.69 | 20.69 | 20.47 | 20.54 | 2,500 | -0.20(-0.96%) |
Apr 08, 2014 | 20.64 | 20.85 | 20.64 | 20.74 | 623 | -0.15(-0.72%) |
Apr 07, 2014 | 21.41 | 21.41 | 20.67 | 20.89 | 2,604 | -0.53(-2.47%) |
Apr 04, 2014 | 21.62 | 21.83 | 21.31 | 21.42 | 2,520 | -0.14(-0.65%) |
Apr 03, 2014 | 21.75 | 21.85 | 21.56 | 21.56 | 8,358 | -0.44(-2.00%) |
Apr 01, 2014 | 22.00 | 22.00 | 22.00 | 91 | -0.15(-0.68%) | |
Mar 31, 2014 | 20.90 | 22.17 | 20.86 | 22.15 | 8,657 | +1.40(+6.75%) |
Mar 28, 2014 | 20.77 | 20.77 | 20.60 | 20.75 | 1,967 | +0.75(+3.75%) |
Mar 27, 2014 | 20.38 | 20.38 | 20.00 | 20.00 | 9,732 | -0.38(-1.86%) |
Mar 26, 2014 | 21.33 | 21.33 | 20.38 | 20.38 | 2,644 | -1.27(-5.87%) |
Mar 25, 2014 | 21.17 | 21.65 | 21.12 | 21.65 | 4,528 | +0.79(+3.79%) |
Mar 24, 2014 | 21.31 | 21.31 | 20.62 | 20.86 | 2,321 | -0.63(-2.93%) |
Mar 21, 2014 | 21.69 | 21.84 | 21.44 | 21.49 | 1,500 | -0.09(-0.42%) |
Mar 20, 2014 | 21.55 | 21.75 | 21.55 | 21.58 | 1,054 | +0.00(+0.00%) |
Mar 19, 2014 | 21.64 | 21.76 | 21.56 | 21.58 | 2,065 | -0.18(-0.83%) |
Mar 18, 2014 | 21.02 | 22.00 | 20.89 | 21.76 | 7,272 | +0.43(+2.02%) |
Mar 17, 2014 | 21.51 | 21.59 | 21.21 | 21.33 | 4,417 | -0.14(-0.65%) |
Mar 14, 2014 | 20.84 | 21.57 | 20.84 | 21.47 | 954 | +0.47(+2.24%) |
Mar 13, 2014 | 21.52 | 21.52 | 20.93 | 21.00 | 7,284 | -0.48(-2.23%) |
Mar 12, 2014 | 21.43 | 21.48 | 21.37 | 21.48 | 2,163 | -0.14(-0.65%) |
Mar 11, 2014 | 21.98 | 22.04 | 21.57 | 21.62 | 4,220 | -0.67(-3.01%) |
Mar 10, 2014 | 22.59 | 22.59 | 22.28 | 22.29 | 1,708 | -0.74(-3.21%) |
Mar 07, 2014 | 22.75 | 23.25 | 22.73 | 23.03 | 3,821 | +0.56(+2.49%) |
Mar 06, 2014 | 22.72 | 22.73 | 22.34 | 22.47 | 7,347 | -0.23(-1.01%) |
Mar 05, 2014 | 22.76 | 22.83 | 22.57 | 22.70 | 1,328 | -0.45(-1.94%) |
Mar 04, 2014 | 22.41 | 23.53 | 22.41 | 23.15 | 5,552 | +0.86(+3.86%) |