Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.31 | 15.48 | 15.22 | 15.26 | 346,548 | +0.00(+0.00%) |
May 29, 2014 | 15.52 | 15.63 | 15.18 | 15.26 | 374,761 | -0.12(-0.78%) |
May 28, 2014 | 16.06 | 16.34 | 15.28 | 15.38 | 479,240 | -0.79(-4.89%) |
May 27, 2014 | 15.85 | 16.19 | 15.59 | 16.17 | 448,178 | +0.48(+3.06%) |
May 23, 2014 | 15.27 | 15.69 | 15.69 | 15.69 | 259,000 | +0.21(+1.34%) |
May 22, 2014 | 15.71 | 15.74 | 15.35 | 15.48 | 186,614 | -0.22(-1.38%) |
May 21, 2014 | 15.79 | 15.88 | 15.30 | 15.70 | 198,806 | +0.02(+0.13%) |
May 20, 2014 | 16.03 | 16.03 | 15.55 | 15.68 | 262,061 | -0.43(-2.64%) |
May 19, 2014 | 16.10 | 16.14 | 15.88 | 16.11 | 367,427 | -0.04(-0.28%) |
May 16, 2014 | 15.65 | 16.17 | 15.56 | 16.15 | 555,494 | +0.59(+3.79%) |
May 15, 2014 | 15.50 | 15.60 | 15.09 | 15.56 | 353,233 | +0.05(+0.32%) |
May 14, 2014 | 15.80 | 15.81 | 15.41 | 15.51 | 299,924 | -0.40(-2.51%) |
May 13, 2014 | 15.98 | 16.10 | 15.62 | 15.91 | 268,745 | -0.04(-0.25%) |
May 12, 2014 | 15.41 | 16.09 | 15.41 | 15.95 | 377,666 | +0.68(+4.45%) |
May 09, 2014 | 14.69 | 15.30 | 14.56 | 15.27 | 289,590 | +0.58(+3.95%) |
May 08, 2014 | 14.63 | 15.22 | 14.60 | 14.69 | 226,980 | -0.09(-0.61%) |
May 07, 2014 | 15.00 | 15.22 | 14.45 | 14.78 | 372,690 | -0.27(-1.79%) |
May 06, 2014 | 15.65 | 15.68 | 15.05 | 15.05 | 431,816 | -0.64(-4.08%) |
May 05, 2014 | 15.39 | 15.95 | 15.24 | 15.69 | 315,047 | +0.20(+1.29%) |
May 02, 2014 | 15.31 | 16.04 | 15.10 | 15.49 | 1,364,120 | +0.16(+1.04%) |
May 01, 2014 | 15.96 | 16.04 | 14.89 | 15.33 | 794,565 | -0.69(-4.31%) |
Apr 30, 2014 | 15.63 | 16.26 | 15.35 | 16.02 | 341,150 | +0.25(+1.59%) |
Apr 29, 2014 | 15.61 | 15.90 | 15.26 | 15.77 | 474,938 | +0.31(+2.01%) |
Apr 28, 2014 | 16.14 | 16.35 | 15.25 | 15.46 | 673,443 | -0.71(-4.39%) |
Apr 25, 2014 | 17.27 | 17.42 | 16.12 | 16.17 | 588,754 | -1.34(-7.65%) |
Apr 24, 2014 | 17.76 | 17.76 | 16.72 | 17.51 | 425,016 | -1.08(-5.81%) |
Apr 23, 2014 | 18.81 | 18.85 | 18.44 | 18.59 | 273,745 | -0.26(-1.38%) |
Apr 22, 2014 | 18.60 | 19.09 | 18.44 | 18.85 | 367,251 | +0.34(+1.84%) |
Apr 21, 2014 | 18.39 | 18.78 | 18.04 | 18.51 | 165,646 | +0.18(+0.98%) |
Apr 17, 2014 | 17.53 | 18.33 | 18.33 | 18.33 | 353,200 | +0.64(+3.62%) |
Apr 16, 2014 | 17.32 | 17.80 | 17.11 | 17.69 | 344,822 | +0.57(+3.33%) |
Apr 15, 2014 | 17.26 | 17.42 | 16.60 | 17.12 | 585,704 | -0.11(-0.64%) |
Apr 14, 2014 | 17.44 | 17.90 | 17.10 | 17.23 | 253,254 | -0.11(-0.63%) |
Apr 11, 2014 | 18.13 | 18.31 | 17.14 | 17.34 | 445,858 | -0.88(-4.83%) |
Apr 10, 2014 | 19.02 | 19.20 | 18.10 | 18.22 | 311,884 | -0.85(-4.46%) |
Apr 09, 2014 | 18.86 | 19.25 | 18.57 | 19.07 | 305,312 | +0.25(+1.33%) |
Apr 08, 2014 | 18.38 | 19.16 | 18.30 | 18.82 | 322,678 | +0.45(+2.45%) |
Apr 07, 2014 | 18.51 | 18.91 | 18.14 | 18.37 | 332,674 | -0.16(-0.86%) |
Apr 04, 2014 | 19.13 | 19.49 | 18.42 | 18.53 | 461,720 | -0.83(-4.29%) |
Apr 03, 2014 | 20.18 | 20.19 | 19.31 | 19.36 | 374,995 | -0.87(-4.30%) |
Apr 02, 2014 | 20.47 | 20.47 | 19.81 | 20.23 | 287,050 | -0.12(-0.59%) |
Apr 01, 2014 | 19.80 | 20.46 | 19.51 | 20.35 | 386,674 | +0.65(+3.30%) |
Mar 31, 2014 | 19.52 | 19.93 | 19.42 | 19.70 | 326,904 | +0.34(+1.76%) |
Mar 28, 2014 | 19.47 | 20.10 | 19.16 | 19.36 | 286,679 | -0.01(-0.05%) |
Mar 27, 2014 | 19.40 | 19.75 | 18.86 | 19.37 | 192,933 | -0.10(-0.51%) |
Mar 26, 2014 | 20.09 | 20.35 | 19.44 | 19.47 | 247,557 | -0.52(-2.60%) |
Mar 25, 2014 | 20.14 | 20.42 | 19.71 | 19.99 | 234,361 | -0.05(-0.25%) |
Mar 24, 2014 | 20.72 | 20.80 | 19.89 | 20.04 | 295,809 | -0.59(-2.86%) |
Mar 21, 2014 | 21.03 | 21.50 | 20.35 | 20.63 | 1,301,632 | -0.25(-1.20%) |
Mar 20, 2014 | 21.22 | 21.68 | 20.72 | 20.88 | 295,287 | -0.30(-1.42%) |
Mar 19, 2014 | 21.59 | 21.75 | 20.95 | 21.18 | 293,451 | -0.34(-1.58%) |
Mar 18, 2014 | 20.95 | 21.90 | 20.70 | 21.52 | 378,186 | +0.58(+2.77%) |
Mar 17, 2014 | 22.41 | 22.71 | 20.66 | 20.94 | 471,694 | -1.18(-5.33%) |
Mar 14, 2014 | 21.36 | 22.63 | 21.36 | 22.12 | 462,141 | +0.69(+3.22%) |
Mar 13, 2014 | 21.75 | 22.24 | 21.19 | 21.43 | 330,976 | -0.17(-0.79%) |
Mar 12, 2014 | 20.86 | 21.67 | 20.69 | 21.60 | 235,863 | +0.61(+2.91%) |
Mar 11, 2014 | 21.30 | 21.58 | 20.77 | 20.99 | 193,480 | -0.20(-0.94%) |
Mar 10, 2014 | 21.32 | 21.74 | 20.76 | 21.19 | 154,624 | -0.15(-0.70%) |
Mar 07, 2014 | 21.76 | 22.56 | 21.08 | 21.34 | 441,462 | -0.17(-0.79%) |
Mar 06, 2014 | 20.60 | 21.57 | 20.34 | 21.51 | 314,042 | +0.93(+4.52%) |
Mar 05, 2014 | 21.57 | 22.22 | 20.50 | 20.58 | 317,528 | -0.91(-4.23%) |
Mar 04, 2014 | 19.88 | 21.58 | 19.56 | 21.49 | 537,482 | +1.95(+9.98%) |