Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.60 | 17.20 | 16.60 | 17.00 | 29,752 | +0.21(+1.25%) |
May 29, 2014 | 16.76 | 16.85 | 16.66 | 16.79 | 37,560 | -0.06(-0.36%) |
May 28, 2014 | 16.87 | 16.87 | 16.62 | 16.85 | 20,576 | -0.01(-0.06%) |
May 27, 2014 | 16.68 | 16.89 | 16.68 | 16.86 | 26,965 | +0.18(+1.08%) |
May 23, 2014 | 16.51 | 16.68 | 16.68 | 16.68 | 27,400 | +0.05(+0.29%) |
May 22, 2014 | 16.70 | 16.81 | 16.60 | 16.63 | 15,363 | -0.16(-0.95%) |
May 21, 2014 | 16.65 | 17.12 | 16.43 | 16.79 | 30,332 | -0.08(-0.47%) |
May 20, 2014 | 17.31 | 17.41 | 16.77 | 16.87 | 23,772 | -0.71(-4.04%) |
May 19, 2014 | 17.10 | 17.75 | 17.10 | 17.58 | 62,244 | +0.27(+1.56%) |
May 16, 2014 | 17.01 | 17.44 | 16.83 | 17.31 | 26,998 | +0.22(+1.29%) |
May 15, 2014 | 17.90 | 17.90 | 16.76 | 17.09 | 63,375 | -0.82(-4.58%) |
May 14, 2014 | 17.85 | 18.07 | 17.70 | 17.91 | 21,118 | +0.06(+0.34%) |
May 13, 2014 | 17.70 | 18.14 | 17.70 | 17.85 | 97,635 | +0.65(+3.78%) |
May 12, 2014 | 17.05 | 17.26 | 16.79 | 17.20 | 94,208 | +0.78(+4.75%) |
May 09, 2014 | 16.75 | 16.77 | 16.08 | 16.42 | 83,004 | +0.06(+0.37%) |
May 08, 2014 | 16.67 | 16.90 | 16.33 | 16.36 | 88,506 | -0.31(-1.86%) |
May 07, 2014 | 16.74 | 17.06 | 16.03 | 16.67 | 329,966 | -1.50(-8.26%) |
May 06, 2014 | 17.72 | 18.47 | 17.68 | 18.17 | 69,869 | +0.48(+2.71%) |
May 05, 2014 | 18.08 | 18.40 | 17.65 | 17.69 | 48,100 | -0.28(-1.56%) |
May 02, 2014 | 17.71 | 17.97 | 17.69 | 17.97 | 55,727 | +0.26(+1.47%) |
May 01, 2014 | 17.78 | 17.86 | 17.63 | 17.71 | 64,433 | -0.29(-1.61%) |
Apr 30, 2014 | 18.59 | 18.59 | 17.66 | 18.00 | 158,126 | -0.93(-4.91%) |
Apr 29, 2014 | 19.24 | 19.25 | 18.82 | 18.93 | 30,230 | -0.27(-1.41%) |
Apr 28, 2014 | 19.52 | 19.54 | 19.01 | 19.20 | 33,805 | -0.22(-1.13%) |
Apr 25, 2014 | 19.66 | 19.77 | 19.14 | 19.42 | 107,831 | -0.43(-2.17%) |
Apr 24, 2014 | 20.00 | 20.00 | 19.72 | 19.85 | 80,010 | +0.42(+2.16%) |
Apr 23, 2014 | 19.21 | 19.51 | 19.20 | 19.43 | 79,589 | +0.57(+3.02%) |
Apr 22, 2014 | 18.45 | 19.26 | 18.38 | 18.86 | 162,971 | +0.91(+5.07%) |
Apr 21, 2014 | 18.32 | 18.32 | 17.92 | 17.95 | 36,513 | -0.47(-2.55%) |
Apr 17, 2014 | 17.69 | 18.42 | 18.42 | 18.42 | 59,400 | +0.73(+4.13%) |
Apr 16, 2014 | 17.25 | 17.70 | 17.00 | 17.69 | 95,156 | +0.51(+2.97%) |
Apr 15, 2014 | 16.93 | 17.29 | 16.64 | 17.18 | 159,617 | +0.18(+1.06%) |
Apr 14, 2014 | 18.21 | 18.50 | 16.93 | 17.00 | 108,062 | -1.27(-6.95%) |
Apr 11, 2014 | 18.21 | 18.59 | 18.01 | 18.27 | 141,735 | -0.81(-4.25%) |
Apr 10, 2014 | 19.75 | 19.75 | 18.64 | 19.08 | 174,145 | -0.99(-4.93%) |
Apr 09, 2014 | 20.08 | 20.20 | 19.80 | 20.07 | 128,065 | +0.12(+0.60%) |
Apr 08, 2014 | 19.73 | 20.20 | 19.55 | 19.95 | 109,887 | +0.21(+1.06%) |
Apr 07, 2014 | 20.41 | 20.41 | 19.20 | 19.74 | 218,670 | -0.93(-4.50%) |
Apr 04, 2014 | 21.50 | 21.53 | 20.31 | 20.67 | 113,623 | -0.82(-3.82%) |
Apr 03, 2014 | 22.42 | 22.43 | 21.21 | 21.49 | 144,972 | -0.45(-2.05%) |
Apr 02, 2014 | 21.81 | 22.18 | 21.53 | 21.94 | 152,314 | +1.45(+7.08%) |
Apr 01, 2014 | 20.56 | 20.64 | 20.31 | 20.49 | 175,324 | +0.05(+0.24%) |
Mar 31, 2014 | 21.54 | 21.60 | 19.53 | 20.44 | 287,709 | -0.86(-4.04%) |
Mar 28, 2014 | 20.90 | 21.77 | 20.81 | 21.30 | 197,798 | +0.55(+2.65%) |
Mar 27, 2014 | 23.40 | 23.43 | 20.53 | 20.75 | 246,382 | -2.71(-11.55%) |
Mar 26, 2014 | 24.23 | 24.44 | 23.28 | 23.46 | 80,242 | -0.26(-1.10%) |
Mar 25, 2014 | 24.32 | 24.34 | 23.38 | 23.72 | 65,258 | -0.35(-1.45%) |
Mar 24, 2014 | 24.56 | 24.66 | 23.50 | 24.07 | 158,905 | -0.57(-2.31%) |
Mar 21, 2014 | 25.00 | 25.00 | 24.21 | 24.64 | 58,386 | -0.11(-0.44%) |
Mar 20, 2014 | 24.11 | 24.83 | 24.11 | 24.75 | 204,354 | +1.03(+4.34%) |
Mar 19, 2014 | 23.82 | 24.00 | 23.48 | 23.72 | 52,217 | -0.16(-0.67%) |
Mar 18, 2014 | 23.80 | 24.17 | 23.48 | 23.88 | 71,814 | +0.25(+1.06%) |
Mar 17, 2014 | 24.10 | 24.11 | 23.51 | 23.63 | 73,837 | -0.45(-1.87%) |
Mar 14, 2014 | 24.01 | 24.50 | 23.68 | 24.08 | 46,699 | -0.10(-0.41%) |
Mar 13, 2014 | 24.13 | 24.32 | 23.51 | 24.18 | 79,961 | -0.03(-0.12%) |
Mar 12, 2014 | 24.21 | 24.37 | 24.09 | 24.21 | 59,250 | -0.46(-1.86%) |
Mar 11, 2014 | 24.36 | 24.97 | 24.15 | 24.67 | 167,443 | +0.24(+0.98%) |
Mar 10, 2014 | 24.64 | 24.73 | 24.22 | 24.43 | 64,154 | -0.17(-0.69%) |
Mar 07, 2014 | 24.62 | 24.75 | 24.24 | 24.60 | 110,267 | -0.01(-0.04%) |
Mar 06, 2014 | 24.76 | 24.88 | 24.47 | 24.61 | 80,676 | +0.10(+0.41%) |
Mar 05, 2014 | 24.41 | 24.61 | 24.20 | 24.51 | 67,293 | -0.41(-1.65%) |
Mar 04, 2014 | 24.81 | 24.97 | 24.39 | 24.92 | 42,848 | +0.36(+1.47%) |