Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.13 | 16.30 | 16.13 | 16.20 | 6,462 | +0.18(+1.10%) |
May 29, 2014 | 15.88 | 16.23 | 15.83 | 16.03 | 8,850 | +0.20(+1.27%) |
May 28, 2014 | 15.88 | 15.88 | 15.78 | 15.83 | 6,202 | -0.05(-0.32%) |
May 27, 2014 | 15.72 | 15.93 | 15.72 | 15.88 | 8,757 | +0.15(+0.96%) |
May 23, 2014 | 15.83 | 15.72 | 15.72 | 15.72 | 6,150 | +0.14(+0.91%) |
May 22, 2014 | 15.37 | 15.72 | 15.27 | 15.58 | 12,600 | +0.31(+2.05%) |
May 21, 2014 | 14.78 | 15.27 | 14.77 | 15.27 | 5,994 | +0.40(+2.71%) |
May 20, 2014 | 14.77 | 15.07 | 14.67 | 14.87 | 6,357 | +0.35(+2.43%) |
May 19, 2014 | 14.57 | 15.93 | 13.91 | 14.52 | 38,021 | -0.35(-2.37%) |
May 16, 2014 | 14.06 | 14.97 | 13.86 | 14.87 | 3,457 | +1.06(+7.66%) |
May 15, 2014 | 14.01 | 14.01 | 13.66 | 13.81 | 5,128 | +0.05(+0.37%) |
May 14, 2014 | 13.96 | 13.96 | 13.61 | 13.76 | 5,094 | -0.05(-0.36%) |
May 13, 2014 | 13.71 | 14.01 | 13.61 | 13.81 | 2,865 | +0.10(+0.73%) |
May 12, 2014 | 13.86 | 14.06 | 13.66 | 13.71 | 5,828 | -0.25(-1.81%) |
May 09, 2014 | 14.62 | 14.82 | 13.96 | 13.96 | 24,698 | -0.45(-3.15%) |
May 08, 2014 | 14.62 | 15.02 | 14.41 | 14.41 | 12,071 | -0.20(-1.38%) |
May 07, 2014 | 14.77 | 15.07 | 14.62 | 14.62 | 10,603 | -0.15(-1.02%) |
May 06, 2014 | 14.82 | 15.12 | 14.69 | 14.77 | 5,542 | -0.30(-2.01%) |
May 05, 2014 | 15.17 | 15.32 | 15.07 | 15.07 | 1,344 | -0.30(-1.96%) |
May 02, 2014 | 15.32 | 15.47 | 15.12 | 15.37 | 14,631 | +0.40(+2.69%) |
May 01, 2014 | 14.62 | 15.27 | 14.62 | 14.97 | 15,991 | +0.20(+1.37%) |
Apr 30, 2014 | 15.27 | 15.27 | 14.77 | 14.77 | 3,276 | -0.20(-1.35%) |
Apr 29, 2014 | 14.92 | 15.12 | 14.83 | 14.97 | 3,078 | +0.30(+2.06%) |
Apr 28, 2014 | 15.47 | 15.47 | 14.67 | 14.67 | 3,325 | -0.60(-3.96%) |
Apr 25, 2014 | 15.12 | 15.42 | 15.12 | 15.27 | 3,413 | +0.15(+1.00%) |
Apr 24, 2014 | 14.97 | 15.62 | 14.97 | 15.12 | 2,202 | +0.13(+0.89%) |
Apr 23, 2014 | 15.32 | 15.32 | 14.87 | 14.99 | 4,060 | -0.39(-2.51%) |
Apr 22, 2014 | 14.67 | 15.47 | 14.62 | 15.37 | 4,896 | +0.91(+6.27%) |
Apr 21, 2014 | 15.17 | 15.57 | 14.46 | 14.46 | 10,294 | -0.86(-5.59%) |
Apr 17, 2014 | 15.12 | 15.32 | 15.32 | 15.32 | 4,246 | +0.20(+1.33%) |
Apr 16, 2014 | 15.42 | 15.42 | 15.07 | 15.12 | 4,407 | -0.40(-2.60%) |
Apr 15, 2014 | 15.52 | 15.88 | 15.07 | 15.52 | 8,172 | -0.10(-0.65%) |
Apr 14, 2014 | 15.72 | 15.98 | 15.62 | 15.62 | 6,467 | -0.20(-1.27%) |
Apr 11, 2014 | 15.78 | 16.03 | 15.62 | 15.83 | 6,047 | -0.15(-0.95%) |
Apr 10, 2014 | 16.13 | 16.13 | 15.78 | 15.98 | 2,547 | +0.00(+0.00%) |
Apr 09, 2014 | 16.13 | 16.13 | 15.76 | 15.98 | 6,374 | +0.10(+0.63%) |
Apr 08, 2014 | 15.62 | 16.03 | 15.62 | 15.88 | 3,491 | +0.30(+1.94%) |
Apr 07, 2014 | 15.72 | 15.72 | 15.57 | 15.57 | 8,648 | -0.30(-1.90%) |
Apr 04, 2014 | 16.08 | 16.23 | 15.88 | 15.88 | 5,853 | -0.25(-1.56%) |
Apr 03, 2014 | 16.43 | 16.48 | 16.03 | 16.13 | 9,547 | -0.13(-0.78%) |
Apr 02, 2014 | 15.62 | 16.38 | 15.52 | 16.25 | 9,732 | +0.63(+4.03%) |
Apr 01, 2014 | 15.02 | 16.13 | 15.02 | 15.62 | 23,436 | +0.40(+2.65%) |
Mar 31, 2014 | 16.38 | 16.38 | 14.62 | 15.22 | 42,590 | -1.36(-8.21%) |
Mar 28, 2014 | 16.58 | 16.88 | 16.38 | 16.58 | 5,296 | +0.00(+0.00%) |
Mar 27, 2014 | 16.93 | 17.09 | 16.48 | 16.58 | 8,372 | -0.25(-1.50%) |
Mar 26, 2014 | 16.98 | 17.14 | 16.48 | 16.83 | 4,914 | -0.25(-1.47%) |
Mar 25, 2014 | 17.04 | 17.19 | 16.53 | 17.09 | 2,957 | -0.30(-1.74%) |
Mar 24, 2014 | 17.54 | 17.54 | 16.38 | 17.39 | 6,830 | -0.10(-0.58%) |
Mar 21, 2014 | 17.54 | 17.54 | 17.24 | 17.49 | 4,827 | +0.10(+0.58%) |
Mar 20, 2014 | 16.88 | 17.39 | 16.73 | 17.39 | 11,280 | +0.66(+3.92%) |
Mar 19, 2014 | 16.63 | 16.88 | 16.53 | 16.73 | 1,798 | +0.23(+1.36%) |
Mar 18, 2014 | 16.13 | 16.53 | 16.13 | 16.51 | 3,452 | +0.38(+2.35%) |
Mar 17, 2014 | 16.08 | 16.33 | 16.03 | 16.13 | 6,209 | -0.00(-0.00%) |
Mar 14, 2014 | 16.43 | 16.43 | 16.13 | 16.13 | 815 | -0.05(-0.31%) |
Mar 13, 2014 | 16.13 | 16.43 | 16.12 | 16.18 | 4,037 | +0.05(+0.31%) |
Mar 12, 2014 | 16.53 | 16.73 | 16.13 | 16.13 | 16,013 | -0.71(-4.19%) |
Mar 11, 2014 | 16.88 | 16.98 | 16.68 | 16.83 | 3,139 | +0.10(+0.60%) |
Mar 10, 2014 | 16.88 | 17.09 | 16.38 | 16.73 | 14,321 | -0.05(-0.30%) |
Mar 07, 2014 | 16.78 | 16.93 | 16.58 | 16.78 | 15,753 | +0.45(+2.78%) |
Mar 06, 2014 | 16.13 | 16.88 | 15.47 | 16.33 | 16,124 | +0.20(+1.25%) |
Mar 05, 2014 | 16.38 | 16.43 | 15.90 | 16.13 | 6,966 | -0.25(-1.54%) |
Mar 04, 2014 | 15.88 | 16.48 | 15.88 | 16.38 | 13,309 | +0.50(+3.17%) |