Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.03 | 16.25 | 15.58 | 15.99 | 77,210 | -0.04(-0.25%) |
May 29, 2014 | 15.91 | 16.14 | 15.85 | 16.03 | 26,191 | -0.04(-0.25%) |
May 28, 2014 | 15.52 | 16.40 | 15.47 | 16.07 | 112,223 | +0.42(+2.68%) |
May 27, 2014 | 16.04 | 16.13 | 15.27 | 15.65 | 54,812 | -0.39(-2.43%) |
May 23, 2014 | 15.52 | 16.04 | 16.04 | 16.04 | 109,400 | +0.53(+3.42%) |
May 22, 2014 | 15.80 | 15.80 | 15.35 | 15.51 | 24,667 | -0.38(-2.39%) |
May 21, 2014 | 15.74 | 16.22 | 15.55 | 15.89 | 46,565 | +0.30(+1.92%) |
May 20, 2014 | 16.08 | 16.08 | 15.09 | 15.59 | 71,775 | -0.44(-2.74%) |
May 19, 2014 | 15.83 | 16.07 | 15.78 | 16.03 | 26,871 | +0.21(+1.33%) |
May 16, 2014 | 16.00 | 16.22 | 15.35 | 15.82 | 37,692 | -0.08(-0.50%) |
May 15, 2014 | 16.20 | 16.38 | 15.50 | 15.90 | 79,017 | -0.29(-1.79%) |
May 14, 2014 | 15.02 | 16.26 | 14.90 | 16.19 | 45,266 | +1.21(+8.08%) |
May 13, 2014 | 15.21 | 15.30 | 14.92 | 14.98 | 60,364 | -0.21(-1.38%) |
May 12, 2014 | 15.29 | 15.50 | 15.13 | 15.19 | 38,154 | -0.17(-1.11%) |
May 09, 2014 | 15.68 | 16.02 | 15.28 | 15.36 | 61,661 | -0.36(-2.29%) |
May 08, 2014 | 15.60 | 16.27 | 15.53 | 15.72 | 49,787 | -0.05(-0.32%) |
May 07, 2014 | 15.59 | 16.18 | 14.70 | 15.77 | 72,298 | +0.04(+0.25%) |
May 06, 2014 | 16.12 | 16.24 | 15.71 | 15.73 | 20,261 | -0.42(-2.60%) |
May 05, 2014 | 16.38 | 16.57 | 16.14 | 16.15 | 32,902 | -0.25(-1.52%) |
May 02, 2014 | 16.49 | 16.66 | 16.30 | 16.40 | 39,964 | -0.16(-0.97%) |
May 01, 2014 | 16.05 | 16.79 | 16.00 | 16.56 | 55,140 | +0.56(+3.50%) |
Apr 30, 2014 | 15.75 | 16.15 | 15.67 | 16.00 | 25,595 | +0.18(+1.14%) |
Apr 29, 2014 | 15.80 | 16.15 | 15.51 | 15.82 | 71,024 | +0.14(+0.89%) |
Apr 28, 2014 | 15.82 | 16.00 | 15.63 | 15.68 | 44,184 | -0.09(-0.57%) |
Apr 25, 2014 | 16.12 | 16.12 | 15.41 | 15.77 | 20,907 | -0.30(-1.87%) |
Apr 24, 2014 | 16.21 | 16.36 | 15.81 | 16.07 | 70,431 | -0.30(-1.83%) |
Apr 23, 2014 | 16.80 | 16.80 | 16.26 | 16.37 | 25,915 | -0.36(-2.15%) |
Apr 22, 2014 | 16.78 | 16.97 | 16.35 | 16.73 | 97,255 | +0.12(+0.72%) |
Apr 21, 2014 | 16.16 | 16.70 | 16.00 | 16.61 | 70,790 | +0.46(+2.85%) |
Apr 17, 2014 | 16.40 | 16.15 | 16.15 | 16.15 | 46,200 | -0.26(-1.58%) |
Apr 16, 2014 | 15.89 | 16.77 | 15.89 | 16.41 | 73,309 | +0.36(+2.24%) |
Apr 15, 2014 | 15.47 | 16.25 | 15.33 | 16.05 | 76,176 | +0.56(+3.62%) |
Apr 14, 2014 | 14.75 | 15.86 | 14.75 | 15.49 | 40,827 | +0.59(+3.96%) |
Apr 11, 2014 | 15.01 | 15.01 | 14.72 | 14.90 | 10,449 | -0.16(-1.06%) |
Apr 10, 2014 | 15.08 | 15.20 | 14.64 | 15.06 | 85,148 | -0.10(-0.66%) |
Apr 09, 2014 | 15.30 | 15.36 | 14.94 | 15.16 | 24,866 | -0.05(-0.33%) |
Apr 08, 2014 | 15.56 | 15.56 | 14.78 | 15.21 | 86,447 | -0.29(-1.87%) |
Apr 07, 2014 | 15.88 | 15.88 | 15.47 | 15.50 | 88,711 | -0.36(-2.27%) |
Apr 04, 2014 | 15.48 | 16.02 | 15.48 | 15.86 | 28,439 | +0.29(+1.86%) |
Apr 03, 2014 | 16.10 | 16.10 | 15.42 | 15.57 | 28,753 | -0.36(-2.26%) |
Apr 02, 2014 | 16.15 | 16.15 | 15.72 | 15.93 | 91,834 | -0.20(-1.24%) |
Apr 01, 2014 | 16.01 | 16.34 | 15.76 | 16.13 | 176,287 | +0.06(+0.37%) |
Mar 31, 2014 | 14.62 | 16.30 | 14.24 | 16.07 | 222,018 | +1.41(+9.62%) |
Mar 28, 2014 | 13.90 | 15.17 | 13.67 | 14.66 | 101,537 | +0.62(+4.42%) |
Mar 27, 2014 | 13.94 | 14.15 | 13.75 | 14.04 | 18,736 | +0.09(+0.65%) |
Mar 26, 2014 | 14.88 | 14.94 | 13.33 | 13.95 | 150,706 | -0.83(-5.62%) |
Mar 25, 2014 | 14.76 | 14.84 | 14.22 | 14.78 | 10,492 | +0.00(+0.00%) |
Mar 24, 2014 | 14.63 | 14.88 | 14.10 | 14.78 | 41,893 | +0.11(+0.75%) |
Mar 21, 2014 | 14.72 | 14.84 | 14.52 | 14.67 | 24,459 | -0.03(-0.20%) |
Mar 20, 2014 | 14.85 | 14.85 | 14.45 | 14.70 | 12,437 | -0.21(-1.41%) |
Mar 19, 2014 | 15.00 | 15.11 | 14.47 | 14.91 | 44,800 | -0.08(-0.53%) |
Mar 18, 2014 | 14.89 | 15.04 | 14.81 | 14.99 | 178,427 | -0.01(-0.07%) |
Mar 17, 2014 | 15.40 | 15.40 | 14.94 | 15.00 | 97,898 | -0.03(-0.20%) |
Mar 14, 2014 | 15.05 | 15.20 | 14.83 | 15.03 | 152,907 | +0.04(+0.27%) |
Mar 13, 2014 | 15.30 | 15.45 | 14.97 | 14.99 | 258,371 | -0.20(-1.32%) |
Mar 12, 2014 | 14.96 | 15.26 | 14.87 | 15.19 | 48,581 | +0.27(+1.81%) |
Mar 11, 2014 | 14.99 | 15.26 | 14.55 | 14.92 | 239,986 | -0.07(-0.47%) |
Mar 10, 2014 | 14.20 | 15.00 | 13.79 | 14.99 | 65,887 | +0.75(+5.27%) |
Mar 07, 2014 | 15.23 | 15.52 | 14.15 | 14.24 | 213,630 | -0.96(-6.32%) |
Mar 06, 2014 | 14.96 | 15.24 | 14.48 | 15.20 | 84,227 | +0.28(+1.88%) |
Mar 05, 2014 | 14.06 | 15.00 | 13.63 | 14.92 | 205,942 | +0.82(+5.82%) |
Mar 04, 2014 | 13.40 | 14.10 | 13.30 | 14.10 | 231,552 | +0.70(+5.22%) |