Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.93 | 15.98 | 15.61 | 15.86 | 57,569 | -0.01(-0.06%) |
May 29, 2014 | 16.06 | 16.13 | 15.73 | 15.87 | 35,336 | -0.17(-1.06%) |
May 28, 2014 | 16.43 | 16.45 | 15.87 | 16.04 | 73,726 | -0.36(-2.20%) |
May 27, 2014 | 16.13 | 16.51 | 16.13 | 16.40 | 53,972 | +0.33(+2.05%) |
May 23, 2014 | 15.63 | 16.07 | 16.07 | 16.07 | 51,300 | +0.47(+3.01%) |
May 22, 2014 | 15.63 | 15.68 | 15.52 | 15.60 | 13,141 | -0.01(-0.06%) |
May 21, 2014 | 15.47 | 15.79 | 15.11 | 15.61 | 91,597 | +0.27(+1.76%) |
May 20, 2014 | 15.67 | 15.67 | 15.10 | 15.34 | 130,461 | -0.43(-2.70%) |
May 19, 2014 | 15.75 | 16.05 | 15.70 | 15.77 | 36,361 | -0.07(-0.47%) |
May 16, 2014 | 15.41 | 15.84 | 15.23 | 15.84 | 87,690 | +0.39(+2.52%) |
May 15, 2014 | 15.69 | 15.69 | 15.17 | 15.45 | 79,535 | -0.39(-2.46%) |
May 14, 2014 | 16.73 | 16.73 | 15.78 | 15.84 | 65,171 | -0.89(-5.32%) |
May 13, 2014 | 16.78 | 17.02 | 16.66 | 16.73 | 53,980 | -0.05(-0.30%) |
May 12, 2014 | 16.13 | 16.85 | 16.09 | 16.78 | 83,225 | +0.67(+4.16%) |
May 09, 2014 | 15.34 | 16.14 | 15.22 | 16.11 | 80,987 | +0.68(+4.41%) |
May 08, 2014 | 15.29 | 15.63 | 15.23 | 15.43 | 422,997 | +0.18(+1.18%) |
May 07, 2014 | 15.76 | 15.76 | 14.95 | 15.25 | 162,780 | -0.50(-3.17%) |
May 06, 2014 | 16.18 | 16.74 | 15.56 | 15.75 | 189,820 | -0.56(-3.43%) |
May 05, 2014 | 16.83 | 17.24 | 16.20 | 16.31 | 142,150 | -0.45(-2.68%) |
May 02, 2014 | 16.98 | 17.43 | 16.11 | 16.76 | 166,767 | -0.26(-1.53%) |
May 01, 2014 | 16.97 | 17.16 | 16.55 | 17.02 | 128,140 | -0.06(-0.35%) |
Apr 30, 2014 | 17.10 | 17.25 | 16.97 | 17.08 | 92,516 | -0.02(-0.12%) |
Apr 29, 2014 | 17.17 | 17.34 | 17.01 | 17.10 | 148,851 | +0.07(+0.41%) |
Apr 28, 2014 | 17.22 | 17.32 | 16.89 | 17.03 | 60,593 | -0.09(-0.53%) |
Apr 25, 2014 | 17.03 | 17.57 | 16.82 | 17.12 | 77,959 | -0.03(-0.17%) |
Apr 24, 2014 | 17.58 | 17.58 | 17.10 | 17.15 | 87,173 | -0.35(-2.00%) |
Apr 23, 2014 | 17.79 | 17.79 | 17.41 | 17.50 | 37,870 | -0.27(-1.52%) |
Apr 22, 2014 | 17.78 | 18.00 | 17.59 | 17.77 | 67,116 | +0.04(+0.23%) |
Apr 21, 2014 | 17.80 | 17.80 | 17.43 | 17.73 | 28,452 | +0.10(+0.57%) |
Apr 17, 2014 | 17.38 | 17.63 | 17.63 | 17.63 | 37,200 | +0.23(+1.32%) |
Apr 16, 2014 | 17.33 | 17.48 | 17.25 | 17.40 | 37,427 | +0.25(+1.46%) |
Apr 15, 2014 | 17.17 | 17.25 | 16.84 | 17.15 | 100,525 | +0.10(+0.59%) |
Apr 14, 2014 | 17.21 | 17.23 | 16.81 | 17.05 | 83,681 | +0.05(+0.29%) |
Apr 11, 2014 | 17.09 | 17.36 | 16.88 | 17.00 | 71,964 | -0.28(-1.62%) |
Apr 10, 2014 | 17.87 | 18.03 | 16.97 | 17.28 | 104,000 | -0.64(-3.57%) |
Apr 09, 2014 | 17.96 | 17.96 | 17.50 | 17.92 | 153,853 | -0.04(-0.22%) |
Apr 08, 2014 | 18.21 | 18.61 | 17.75 | 17.96 | 110,716 | -0.17(-0.94%) |
Apr 07, 2014 | 18.25 | 18.50 | 17.89 | 18.13 | 90,028 | -0.13(-0.71%) |
Apr 04, 2014 | 19.00 | 19.00 | 18.14 | 18.26 | 107,562 | -0.58(-3.08%) |
Apr 03, 2014 | 18.84 | 18.98 | 18.70 | 18.84 | 63,785 | -0.06(-0.32%) |
Apr 02, 2014 | 19.01 | 19.01 | 18.83 | 18.90 | 66,055 | -0.06(-0.32%) |
Apr 01, 2014 | 18.83 | 19.00 | 18.73 | 18.96 | 123,296 | +0.09(+0.48%) |
Mar 31, 2014 | 18.26 | 19.00 | 17.82 | 18.87 | 139,200 | +0.65(+3.57%) |
Mar 28, 2014 | 17.97 | 18.34 | 17.90 | 18.22 | 133,615 | +0.19(+1.05%) |
Mar 27, 2014 | 18.26 | 18.53 | 17.99 | 18.03 | 61,444 | -0.18(-0.99%) |
Mar 26, 2014 | 18.63 | 18.63 | 18.11 | 18.21 | 97,374 | -0.24(-1.30%) |
Mar 25, 2014 | 18.50 | 18.66 | 18.24 | 18.45 | 57,658 | +0.01(+0.05%) |
Mar 24, 2014 | 18.50 | 18.57 | 18.07 | 18.44 | 65,467 | +0.03(+0.16%) |
Mar 21, 2014 | 18.44 | 18.56 | 18.23 | 18.41 | 121,114 | +0.08(+0.44%) |
Mar 20, 2014 | 18.21 | 18.36 | 18.02 | 18.33 | 26,798 | +0.04(+0.22%) |
Mar 19, 2014 | 18.53 | 18.60 | 18.24 | 18.29 | 36,386 | -0.22(-1.19%) |
Mar 18, 2014 | 18.30 | 18.72 | 18.16 | 18.51 | 77,786 | +0.27(+1.48%) |
Mar 17, 2014 | 17.97 | 18.55 | 17.90 | 18.24 | 66,972 | +0.33(+1.84%) |
Mar 14, 2014 | 17.58 | 18.00 | 17.58 | 17.91 | 77,466 | +0.21(+1.19%) |
Mar 13, 2014 | 18.17 | 18.17 | 17.46 | 17.70 | 48,828 | -0.37(-2.05%) |
Mar 12, 2014 | 18.16 | 18.43 | 17.97 | 18.07 | 42,797 | -0.12(-0.66%) |
Mar 11, 2014 | 18.68 | 18.75 | 18.13 | 18.19 | 37,984 | -0.52(-2.78%) |
Mar 10, 2014 | 18.36 | 18.74 | 18.27 | 18.71 | 58,582 | +0.24(+1.30%) |
Mar 07, 2014 | 18.76 | 18.76 | 18.37 | 18.47 | 34,885 | -0.26(-1.39%) |
Mar 06, 2014 | 18.43 | 18.78 | 18.43 | 18.73 | 41,148 | +0.31(+1.68%) |
Mar 05, 2014 | 18.35 | 18.45 | 17.82 | 18.42 | 63,330 | -0.01(-0.05%) |
Mar 04, 2014 | 18.49 | 18.93 | 18.32 | 18.43 | 175,014 | +0.21(+1.15%) |