Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.63 | 15.63 | 15.45 | 15.50 | 441,922 | -0.11(-0.69%) |
May 29, 2014 | 15.60 | 15.71 | 15.47 | 15.61 | 388,036 | +0.05(+0.35%) |
May 28, 2014 | 15.53 | 15.63 | 15.41 | 15.56 | 579,245 | -0.01(-0.05%) |
May 27, 2014 | 15.57 | 15.77 | 15.50 | 15.57 | 288,133 | +0.05(+0.30%) |
May 23, 2014 | 15.49 | 15.52 | 15.52 | 15.52 | 381,941 | +0.02(+0.15%) |
May 22, 2014 | 15.58 | 15.66 | 15.41 | 15.50 | 222,950 | -0.04(-0.25%) |
May 21, 2014 | 15.44 | 15.64 | 15.43 | 15.53 | 493,755 | +0.13(+0.85%) |
May 20, 2014 | 15.81 | 15.81 | 15.25 | 15.40 | 923,963 | -0.46(-2.87%) |
May 19, 2014 | 15.72 | 15.97 | 15.72 | 15.86 | 326,929 | +0.10(+0.64%) |
May 16, 2014 | 15.55 | 15.77 | 15.34 | 15.76 | 716,851 | +0.10(+0.64%) |
May 15, 2014 | 15.34 | 15.74 | 15.08 | 15.66 | 836,605 | +0.23(+1.50%) |
May 14, 2014 | 15.86 | 15.96 | 15.43 | 15.43 | 380,280 | -0.47(-2.96%) |
May 13, 2014 | 16.15 | 16.19 | 15.79 | 15.90 | 392,169 | -0.22(-1.39%) |
May 12, 2014 | 15.59 | 16.20 | 15.59 | 16.12 | 615,113 | +0.45(+2.86%) |
May 09, 2014 | 15.32 | 15.75 | 15.26 | 15.67 | 420,942 | +0.32(+2.06%) |
May 08, 2014 | 15.50 | 15.70 | 15.30 | 15.36 | 391,032 | -0.12(-0.80%) |
May 07, 2014 | 15.69 | 15.70 | 15.32 | 15.48 | 628,421 | -0.13(-0.84%) |
May 06, 2014 | 15.84 | 15.94 | 15.60 | 15.61 | 512,663 | -0.29(-1.80%) |
May 05, 2014 | 15.69 | 15.91 | 15.57 | 15.90 | 456,572 | +0.16(+1.03%) |
May 02, 2014 | 16.07 | 16.14 | 15.71 | 15.74 | 786,248 | -0.29(-1.83%) |
May 01, 2014 | 16.14 | 16.16 | 15.94 | 16.03 | 462,764 | -0.08(-0.53%) |
Apr 30, 2014 | 16.14 | 16.18 | 16.02 | 16.11 | 663,692 | -0.10(-0.62%) |
Apr 29, 2014 | 16.17 | 16.30 | 16.06 | 16.21 | 422,540 | +0.09(+0.58%) |
Apr 28, 2014 | 16.07 | 16.25 | 15.89 | 16.12 | 1,041,803 | +0.11(+0.68%) |
Apr 25, 2014 | 16.67 | 16.79 | 15.99 | 16.01 | 1,062,120 | -0.76(-4.51%) |
Apr 24, 2014 | 16.41 | 17.03 | 16.37 | 16.77 | 883,030 | -0.17(-1.00%) |
Apr 23, 2014 | 16.93 | 17.18 | 16.86 | 16.94 | 1,091,568 | -0.04(-0.23%) |
Apr 22, 2014 | 16.85 | 16.99 | 16.72 | 16.98 | 500,758 | +0.12(+0.69%) |
Apr 21, 2014 | 16.89 | 16.92 | 16.70 | 16.86 | 359,312 | -0.05(-0.27%) |
Apr 17, 2014 | 16.92 | 16.91 | 16.91 | 16.91 | 407,196 | -0.03(-0.18%) |
Apr 16, 2014 | 16.90 | 16.99 | 16.80 | 16.94 | 216,516 | +0.10(+0.60%) |
Apr 15, 2014 | 16.86 | 17.17 | 16.48 | 16.84 | 525,698 | -0.02(-0.09%) |
Apr 14, 2014 | 16.99 | 17.11 | 16.77 | 16.86 | 327,388 | +0.06(+0.37%) |
Apr 11, 2014 | 17.20 | 17.29 | 16.71 | 16.79 | 741,674 | -0.50(-2.90%) |
Apr 10, 2014 | 17.67 | 17.67 | 17.07 | 17.30 | 438,549 | -0.42(-2.35%) |
Apr 09, 2014 | 17.81 | 17.91 | 17.58 | 17.71 | 264,984 | -0.05(-0.26%) |
Apr 08, 2014 | 17.67 | 18.13 | 17.67 | 17.76 | 438,204 | +0.12(+0.70%) |
Apr 07, 2014 | 17.96 | 18.29 | 17.51 | 17.64 | 731,788 | -0.36(-1.97%) |
Apr 04, 2014 | 18.11 | 18.45 | 17.90 | 17.99 | 587,404 | -0.02(-0.09%) |
Apr 03, 2014 | 18.20 | 18.34 | 17.84 | 18.01 | 440,539 | -0.22(-1.23%) |
Apr 02, 2014 | 18.06 | 18.44 | 17.96 | 18.23 | 357,970 | +0.15(+0.85%) |
Apr 01, 2014 | 17.62 | 18.10 | 17.43 | 18.08 | 507,586 | +0.44(+2.50%) |
Mar 31, 2014 | 17.71 | 17.78 | 17.55 | 17.64 | 417,380 | +0.07(+0.40%) |
Mar 28, 2014 | 17.66 | 18.02 | 17.54 | 17.57 | 321,364 | -0.12(-0.65%) |
Mar 27, 2014 | 17.67 | 17.92 | 17.64 | 17.68 | 300,179 | +0.04(+0.22%) |
Mar 26, 2014 | 18.25 | 18.25 | 17.64 | 17.64 | 382,192 | -0.55(-3.01%) |
Mar 25, 2014 | 18.14 | 18.38 | 18.11 | 18.19 | 371,902 | +0.18(+0.99%) |
Mar 24, 2014 | 18.08 | 18.41 | 17.77 | 18.01 | 578,599 | -0.02(-0.13%) |
Mar 21, 2014 | 17.43 | 18.14 | 17.29 | 18.04 | 1,569,221 | +0.76(+4.38%) |
Mar 20, 2014 | 16.99 | 17.29 | 16.87 | 17.28 | 606,579 | +0.29(+1.68%) |
Mar 19, 2014 | 16.88 | 17.09 | 16.82 | 16.99 | 513,534 | +0.07(+0.41%) |
Mar 18, 2014 | 16.82 | 16.99 | 16.68 | 16.92 | 474,407 | +0.14(+0.83%) |
Mar 17, 2014 | 16.94 | 17.02 | 16.72 | 16.79 | 584,446 | +0.01(+0.05%) |
Mar 14, 2014 | 16.55 | 16.84 | 16.38 | 16.78 | 940,804 | +0.35(+2.11%) |
Mar 13, 2014 | 16.86 | 16.90 | 16.33 | 16.43 | 1,142,250 | -0.31(-1.84%) |
Mar 12, 2014 | 17.40 | 17.49 | 16.62 | 16.74 | 1,406,698 | -0.73(-4.20%) |
Mar 11, 2014 | 17.95 | 17.95 | 17.44 | 17.47 | 602,199 | -0.29(-1.65%) |
Mar 10, 2014 | 18.03 | 18.06 | 17.76 | 17.77 | 759,637 | -0.31(-1.71%) |
Mar 07, 2014 | 18.23 | 18.29 | 17.91 | 18.08 | 1,050,244 | -0.11(-0.59%) |
Mar 06, 2014 | 17.74 | 18.25 | 17.74 | 18.18 | 630,179 | +0.43(+2.44%) |
Mar 05, 2014 | 17.68 | 17.89 | 17.66 | 17.75 | 785,216 | +0.02(+0.13%) |
Mar 04, 2014 | 17.42 | 18.06 | 17.37 | 17.73 | 1,097,018 | +0.43(+2.50%) |