Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.64 | 17.64 | 17.21 | 17.32 | 141,158 | -0.22(-1.28%) |
May 29, 2014 | 17.49 | 17.61 | 17.40 | 17.55 | 145,280 | +0.17(+0.95%) |
May 28, 2014 | 17.40 | 17.42 | 17.23 | 17.38 | 69,665 | +0.03(+0.17%) |
May 27, 2014 | 17.29 | 17.35 | 17.21 | 17.35 | 174,410 | +0.18(+1.08%) |
May 23, 2014 | 16.94 | 17.17 | 17.17 | 17.17 | 90,826 | +0.14(+0.80%) |
May 22, 2014 | 16.85 | 17.04 | 16.84 | 17.03 | 93,946 | +0.12(+0.69%) |
May 21, 2014 | 16.76 | 16.99 | 16.72 | 16.92 | 210,878 | +0.17(+0.99%) |
May 20, 2014 | 16.76 | 16.99 | 16.64 | 16.75 | 222,684 | +0.06(+0.35%) |
May 19, 2014 | 16.46 | 16.79 | 16.40 | 16.69 | 128,008 | +0.18(+1.06%) |
May 16, 2014 | 16.49 | 16.56 | 16.39 | 16.52 | 68,363 | -0.04(-0.23%) |
May 15, 2014 | 16.77 | 16.77 | 16.30 | 16.56 | 145,177 | -0.06(-0.35%) |
May 14, 2014 | 16.68 | 16.80 | 16.50 | 16.61 | 325,484 | +0.08(+0.47%) |
May 13, 2014 | 16.71 | 16.73 | 16.50 | 16.54 | 134,366 | -0.09(-0.53%) |
May 12, 2014 | 16.43 | 16.63 | 16.31 | 16.62 | 340,936 | +0.27(+1.67%) |
May 09, 2014 | 16.11 | 16.35 | 15.95 | 16.35 | 221,284 | +0.30(+1.88%) |
May 08, 2014 | 15.92 | 16.38 | 15.91 | 16.05 | 363,385 | +0.13(+0.79%) |
May 07, 2014 | 16.35 | 16.35 | 15.69 | 15.92 | 421,415 | -0.45(-2.73%) |
May 06, 2014 | 17.07 | 17.07 | 16.31 | 16.37 | 413,900 | -0.64(-3.78%) |
May 05, 2014 | 16.72 | 17.06 | 16.66 | 17.01 | 155,975 | +0.03(+0.17%) |
May 02, 2014 | 17.19 | 17.35 | 16.95 | 16.98 | 127,754 | -0.16(-0.91%) |
May 01, 2014 | 16.92 | 17.44 | 16.92 | 17.14 | 465,698 | +0.42(+2.50%) |
Apr 30, 2014 | 16.49 | 16.82 | 16.35 | 16.72 | 343,516 | -0.22(-1.32%) |
Apr 29, 2014 | 16.63 | 17.03 | 16.55 | 16.95 | 333,587 | +0.43(+2.59%) |
Apr 28, 2014 | 16.96 | 16.96 | 16.16 | 16.52 | 436,040 | -0.49(-2.86%) |
Apr 25, 2014 | 17.64 | 17.64 | 16.94 | 17.00 | 426,695 | -0.95(-5.31%) |
Apr 24, 2014 | 18.52 | 18.52 | 17.63 | 17.96 | 210,923 | -0.21(-1.13%) |
Apr 23, 2014 | 18.65 | 18.65 | 18.15 | 18.16 | 348,712 | -0.40(-2.15%) |
Apr 22, 2014 | 18.57 | 18.70 | 18.50 | 18.56 | 144,752 | +0.13(+0.69%) |
Apr 21, 2014 | 18.23 | 18.43 | 18.06 | 18.43 | 132,948 | +0.22(+1.23%) |
Apr 17, 2014 | 18.00 | 18.21 | 18.21 | 18.21 | 243,196 | +0.20(+1.14%) |
Apr 16, 2014 | 18.04 | 18.10 | 17.60 | 18.01 | 242,772 | +0.44(+2.49%) |
Apr 15, 2014 | 17.47 | 17.67 | 16.86 | 17.57 | 555,155 | +0.14(+0.78%) |
Apr 14, 2014 | 17.68 | 17.84 | 17.28 | 17.43 | 441,858 | +0.00(+0.00%) |
Apr 11, 2014 | 17.53 | 17.90 | 17.32 | 17.43 | 342,906 | -0.42(-2.34%) |
Apr 10, 2014 | 18.79 | 18.80 | 17.77 | 17.85 | 461,370 | -0.75(-4.03%) |
Apr 09, 2014 | 18.48 | 18.66 | 18.16 | 18.60 | 340,898 | +0.59(+3.30%) |
Apr 08, 2014 | 17.70 | 18.16 | 17.70 | 18.01 | 458,782 | +0.41(+2.35%) |
Apr 07, 2014 | 17.97 | 18.09 | 17.36 | 17.59 | 503,879 | -0.45(-2.51%) |
Apr 04, 2014 | 18.79 | 18.89 | 17.97 | 18.04 | 533,736 | -0.69(-3.69%) |
Apr 03, 2014 | 19.43 | 19.43 | 18.65 | 18.74 | 278,702 | -0.66(-3.41%) |
Apr 02, 2014 | 19.68 | 19.71 | 19.30 | 19.40 | 185,672 | -0.11(-0.55%) |
Apr 01, 2014 | 19.19 | 19.53 | 19.19 | 19.50 | 268,990 | +0.54(+2.82%) |
Mar 31, 2014 | 19.28 | 19.39 | 18.91 | 18.97 | 300,911 | +0.01(+0.05%) |
Mar 28, 2014 | 19.08 | 19.19 | 18.76 | 18.96 | 401,704 | +0.13(+0.67%) |
Mar 27, 2014 | 18.92 | 18.98 | 18.42 | 18.83 | 393,826 | -0.25(-1.33%) |
Mar 26, 2014 | 19.50 | 19.71 | 18.98 | 19.09 | 230,446 | -0.36(-1.85%) |
Mar 25, 2014 | 19.79 | 19.87 | 19.27 | 19.45 | 239,074 | -0.18(-0.89%) |
Mar 24, 2014 | 20.16 | 20.33 | 19.46 | 19.62 | 433,662 | -0.54(-2.66%) |
Mar 21, 2014 | 20.27 | 20.37 | 20.05 | 20.16 | 267,872 | -0.02(-0.10%) |
Mar 20, 2014 | 20.37 | 20.47 | 20.13 | 20.18 | 287,721 | -0.37(-1.80%) |
Mar 19, 2014 | 20.89 | 20.89 | 20.39 | 20.55 | 106,089 | -0.35(-1.68%) |
Mar 18, 2014 | 20.70 | 20.93 | 20.68 | 20.90 | 99,759 | +0.37(+1.80%) |
Mar 17, 2014 | 20.66 | 20.78 | 20.41 | 20.53 | 123,032 | +0.00(+0.00%) |
Mar 14, 2014 | 20.51 | 20.67 | 20.38 | 20.53 | 219,147 | -0.22(-1.08%) |
Mar 13, 2014 | 21.55 | 21.55 | 20.59 | 20.75 | 236,911 | -0.79(-3.66%) |
Mar 12, 2014 | 21.31 | 21.60 | 20.98 | 21.54 | 132,323 | +0.14(+0.64%) |
Mar 11, 2014 | 21.72 | 21.89 | 21.33 | 21.40 | 143,093 | -0.35(-1.61%) |
Mar 10, 2014 | 21.86 | 21.97 | 21.58 | 21.75 | 116,152 | -0.18(-0.84%) |
Mar 07, 2014 | 22.38 | 22.38 | 21.84 | 21.94 | 249,266 | -0.27(-1.21%) |
Mar 06, 2014 | 22.27 | 22.39 | 22.12 | 22.21 | 221,655 | +0.10(+0.46%) |
Mar 05, 2014 | 21.96 | 22.14 | 21.85 | 22.10 | 181,978 | +0.38(+1.75%) |
Mar 04, 2014 | 21.63 | 21.89 | 21.63 | 21.72 | 191,551 | +0.53(+2.48%) |