Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.43 | 16.55 | 16.30 | 16.39 | 147,741 | +0.04(+0.27%) |
May 29, 2014 | 16.43 | 16.68 | 16.27 | 16.35 | 238,950 | -0.11(-0.65%) |
May 28, 2014 | 16.00 | 16.54 | 15.94 | 16.45 | 175,365 | +0.48(+3.02%) |
May 27, 2014 | 15.52 | 16.16 | 15.46 | 15.97 | 214,981 | +0.54(+3.47%) |
May 23, 2014 | 15.40 | 15.44 | 15.44 | 15.44 | 188,834 | +0.18(+1.17%) |
May 22, 2014 | 15.14 | 15.38 | 15.04 | 15.26 | 111,199 | +0.09(+0.59%) |
May 21, 2014 | 14.99 | 15.37 | 14.89 | 15.17 | 201,901 | +0.24(+1.61%) |
May 20, 2014 | 15.04 | 15.18 | 14.82 | 14.93 | 181,166 | -0.13(-0.89%) |
May 19, 2014 | 14.98 | 15.31 | 14.87 | 15.06 | 144,678 | -0.03(-0.18%) |
May 16, 2014 | 14.98 | 15.39 | 14.72 | 15.09 | 166,125 | +0.04(+0.30%) |
May 15, 2014 | 14.75 | 15.05 | 14.75 | 15.04 | 263,940 | +0.17(+1.14%) |
May 14, 2014 | 14.29 | 15.08 | 14.29 | 14.87 | 284,812 | +0.77(+5.44%) |
May 13, 2014 | 14.24 | 14.36 | 14.09 | 14.11 | 63,355 | -0.18(-1.28%) |
May 12, 2014 | 14.05 | 14.52 | 13.99 | 14.29 | 105,716 | +0.34(+2.43%) |
May 09, 2014 | 13.83 | 14.13 | 13.60 | 13.95 | 111,051 | +0.04(+0.26%) |
May 08, 2014 | 13.81 | 14.55 | 13.59 | 13.92 | 181,060 | -0.15(-1.08%) |
May 07, 2014 | 14.24 | 14.24 | 13.81 | 14.07 | 135,231 | -0.17(-1.19%) |
May 06, 2014 | 14.35 | 14.48 | 14.19 | 14.24 | 92,098 | -0.18(-1.24%) |
May 05, 2014 | 14.37 | 14.51 | 14.21 | 14.42 | 88,496 | -0.04(-0.31%) |
May 02, 2014 | 14.42 | 14.66 | 14.36 | 14.46 | 108,075 | +0.10(+0.68%) |
May 01, 2014 | 14.38 | 14.70 | 14.18 | 14.36 | 217,456 | +0.03(+0.19%) |
Apr 30, 2014 | 14.25 | 14.42 | 13.85 | 14.34 | 404,021 | +0.05(+0.37%) |
Apr 29, 2014 | 14.56 | 14.72 | 14.20 | 14.28 | 187,034 | -0.28(-1.90%) |
Apr 28, 2014 | 15.15 | 15.15 | 14.17 | 14.56 | 388,438 | -0.55(-3.66%) |
Apr 25, 2014 | 15.10 | 15.19 | 14.95 | 15.11 | 222,603 | -0.05(-0.35%) |
Apr 24, 2014 | 15.31 | 15.31 | 14.90 | 15.16 | 372,667 | -0.02(-0.12%) |
Apr 23, 2014 | 15.46 | 15.58 | 15.15 | 15.18 | 91,569 | -0.27(-1.73%) |
Apr 22, 2014 | 15.50 | 15.65 | 15.40 | 15.45 | 76,121 | -0.03(-0.17%) |
Apr 21, 2014 | 15.66 | 15.66 | 15.28 | 15.48 | 132,485 | -0.21(-1.31%) |
Apr 17, 2014 | 15.50 | 15.68 | 15.68 | 15.68 | 281,168 | +0.14(+0.92%) |
Apr 16, 2014 | 15.52 | 15.72 | 15.29 | 15.54 | 105,627 | +0.12(+0.81%) |
Apr 15, 2014 | 15.45 | 15.56 | 15.25 | 15.41 | 158,829 | -0.03(-0.17%) |
Apr 14, 2014 | 15.79 | 15.79 | 15.32 | 15.44 | 142,663 | -0.20(-1.31%) |
Apr 11, 2014 | 15.79 | 15.91 | 15.64 | 15.64 | 217,693 | -0.26(-1.62%) |
Apr 10, 2014 | 16.21 | 16.25 | 15.88 | 15.90 | 173,476 | -0.35(-2.14%) |
Apr 09, 2014 | 16.13 | 16.30 | 15.92 | 16.25 | 264,389 | +0.13(+0.83%) |
Apr 08, 2014 | 15.81 | 16.48 | 15.77 | 16.12 | 401,564 | +0.28(+1.74%) |
Apr 07, 2014 | 15.95 | 15.95 | 15.72 | 15.84 | 309,355 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.90 | 16.03 | 139,998 | -0.29(-1.80%) |
Apr 03, 2014 | 16.31 | 16.55 | 16.21 | 16.32 | 280,489 | -0.01(-0.05%) |
Apr 02, 2014 | 16.28 | 16.42 | 15.95 | 16.33 | 115,382 | +0.05(+0.33%) |
Apr 01, 2014 | 16.23 | 16.37 | 15.96 | 16.28 | 138,142 | +0.03(+0.16%) |
Mar 31, 2014 | 15.74 | 16.29 | 15.66 | 16.25 | 202,320 | +0.58(+3.70%) |
Mar 28, 2014 | 15.79 | 15.91 | 15.64 | 15.67 | 109,853 | -0.05(-0.34%) |
Mar 27, 2014 | 15.86 | 15.92 | 15.65 | 15.72 | 174,156 | -0.17(-1.07%) |
Mar 26, 2014 | 16.04 | 16.13 | 15.80 | 15.89 | 294,011 | +0.02(+0.11%) |
Mar 25, 2014 | 15.51 | 16.07 | 15.51 | 15.88 | 230,239 | +0.41(+2.65%) |
Mar 24, 2014 | 15.66 | 15.66 | 15.37 | 15.47 | 179,977 | -0.22(-1.42%) |
Mar 21, 2014 | 15.81 | 15.87 | 15.52 | 15.69 | 309,529 | -0.10(-0.62%) |
Mar 20, 2014 | 15.78 | 15.82 | 15.52 | 15.79 | 406,138 | +0.00(+0.00%) |
Mar 19, 2014 | 16.29 | 16.30 | 15.64 | 15.79 | 308,835 | -0.54(-3.33%) |
Mar 18, 2014 | 16.60 | 16.62 | 15.84 | 16.33 | 1,042,582 | +0.27(+1.66%) |
Mar 17, 2014 | 15.40 | 16.17 | 15.28 | 16.06 | 817,339 | +0.80(+5.25%) |
Mar 14, 2014 | 15.16 | 15.51 | 14.89 | 15.26 | 1,308,037 | +0.09(+0.59%) |
Mar 13, 2014 | 16.19 | 16.34 | 14.97 | 15.17 | 2,327,242 | -1.46(-8.78%) |
Mar 12, 2014 | 16.80 | 16.85 | 16.61 | 16.63 | 244,514 | -0.31(-1.84%) |
Mar 11, 2014 | 17.11 | 17.11 | 16.78 | 16.95 | 162,098 | -0.19(-1.09%) |
Mar 10, 2014 | 17.54 | 17.58 | 16.89 | 17.13 | 283,408 | -0.53(-3.03%) |
Mar 07, 2014 | 17.29 | 18.11 | 16.80 | 17.67 | 160,634 | +0.32(+1.85%) |
Mar 06, 2014 | 18.84 | 19.15 | 17.08 | 17.35 | 308,915 | -1.10(-5.99%) |
Mar 05, 2014 | 18.51 | 18.63 | 18.18 | 18.45 | 94,231 | -0.12(-0.67%) |
Mar 04, 2014 | 18.38 | 18.71 | 18.35 | 18.58 | 83,071 | +0.32(+1.76%) |