Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.16 | 19.36 | 19.04 | 19.36 | 148,649 | +0.08(+0.41%) |
May 29, 2014 | 18.80 | 19.50 | 18.63 | 19.28 | 135,865 | +0.73(+3.94%) |
May 28, 2014 | 18.87 | 18.89 | 18.27 | 18.55 | 86,023 | -0.30(-1.59%) |
May 27, 2014 | 19.00 | 19.03 | 18.71 | 18.85 | 45,069 | -0.05(-0.26%) |
May 23, 2014 | 19.00 | 18.90 | 18.90 | 18.90 | 63,800 | +0.01(+0.05%) |
May 22, 2014 | 19.00 | 19.00 | 18.80 | 18.89 | 44,006 | -0.06(-0.32%) |
May 21, 2014 | 18.90 | 18.95 | 18.74 | 18.95 | 121,511 | +0.18(+0.96%) |
May 20, 2014 | 18.21 | 18.90 | 18.21 | 18.77 | 83,561 | +0.55(+3.02%) |
May 19, 2014 | 18.03 | 18.23 | 17.83 | 18.22 | 26,364 | +0.19(+1.05%) |
May 16, 2014 | 17.95 | 18.03 | 17.77 | 18.03 | 29,399 | +0.09(+0.50%) |
May 15, 2014 | 17.82 | 17.95 | 17.69 | 17.94 | 28,147 | +0.17(+0.96%) |
May 14, 2014 | 17.69 | 17.95 | 17.59 | 17.77 | 33,516 | +0.03(+0.17%) |
May 13, 2014 | 17.76 | 17.95 | 17.31 | 17.74 | 27,149 | -0.04(-0.22%) |
May 12, 2014 | 17.25 | 17.80 | 16.95 | 17.78 | 102,997 | +0.30(+1.72%) |
May 09, 2014 | 17.89 | 18.39 | 17.39 | 17.48 | 72,777 | -0.57(-3.16%) |
May 08, 2014 | 18.35 | 18.48 | 17.61 | 18.05 | 59,312 | -0.30(-1.63%) |
May 07, 2014 | 18.00 | 18.50 | 18.00 | 18.35 | 104,925 | +0.29(+1.61%) |
May 06, 2014 | 18.30 | 18.55 | 17.50 | 18.06 | 163,774 | -0.19(-1.04%) |
May 05, 2014 | 18.50 | 18.50 | 18.16 | 18.25 | 41,158 | -0.15(-0.82%) |
May 02, 2014 | 18.59 | 18.59 | 18.22 | 18.40 | 29,506 | -0.08(-0.43%) |
May 01, 2014 | 18.22 | 18.81 | 18.22 | 18.48 | 69,124 | +0.08(+0.43%) |
Apr 30, 2014 | 18.48 | 18.48 | 18.22 | 18.40 | 27,625 | +0.10(+0.55%) |
Apr 29, 2014 | 18.60 | 18.60 | 18.24 | 18.30 | 37,969 | -0.15(-0.81%) |
Apr 28, 2014 | 18.32 | 18.62 | 18.11 | 18.45 | 87,728 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.79 | 18.45 | 18.55 | 58,924 | -0.20(-1.07%) |
Apr 24, 2014 | 19.00 | 19.23 | 18.02 | 18.75 | 85,190 | -0.24(-1.26%) |
Apr 23, 2014 | 19.00 | 19.06 | 18.85 | 18.99 | 63,659 | -0.06(-0.31%) |
Apr 22, 2014 | 19.00 | 19.49 | 18.85 | 19.05 | 127,117 | +0.20(+1.06%) |
Apr 21, 2014 | 19.04 | 19.04 | 18.71 | 18.85 | 115,088 | +0.24(+1.29%) |
Apr 17, 2014 | 18.00 | 18.61 | 18.61 | 18.61 | 166,000 | +0.81(+4.55%) |
Apr 16, 2014 | 17.36 | 17.92 | 17.15 | 17.80 | 151,872 | +0.43(+2.48%) |
Apr 15, 2014 | 17.50 | 17.61 | 17.02 | 17.37 | 52,095 | +0.07(+0.40%) |
Apr 14, 2014 | 17.34 | 17.55 | 17.03 | 17.30 | 74,876 | +0.31(+1.82%) |
Apr 11, 2014 | 17.10 | 17.53 | 16.83 | 16.99 | 154,916 | +0.03(+0.18%) |
Apr 10, 2014 | 16.43 | 17.34 | 16.34 | 16.96 | 228,924 | +0.59(+3.60%) |
Apr 09, 2014 | 15.29 | 16.48 | 15.29 | 16.37 | 130,657 | +0.51(+3.22%) |
Apr 08, 2014 | 15.85 | 16.04 | 15.63 | 15.86 | 33,382 | -0.03(-0.19%) |
Apr 07, 2014 | 16.14 | 16.50 | 15.48 | 15.89 | 60,757 | -0.41(-2.52%) |
Apr 04, 2014 | 16.70 | 16.78 | 16.24 | 16.30 | 45,302 | -0.35(-2.10%) |
Apr 03, 2014 | 16.50 | 16.88 | 16.49 | 16.65 | 238,096 | +0.23(+1.40%) |
Apr 02, 2014 | 15.99 | 16.50 | 15.95 | 16.42 | 96,351 | +0.54(+3.40%) |
Apr 01, 2014 | 15.25 | 16.50 | 15.25 | 15.88 | 83,657 | +0.62(+4.06%) |
Mar 31, 2014 | 14.73 | 15.35 | 14.73 | 15.26 | 116,783 | +0.45(+3.04%) |
Mar 28, 2014 | 14.61 | 14.98 | 14.40 | 14.81 | 103,005 | +0.15(+1.02%) |
Mar 27, 2014 | 14.55 | 14.79 | 14.55 | 14.66 | 65,155 | -0.04(-0.27%) |
Mar 26, 2014 | 14.71 | 14.83 | 14.53 | 14.70 | 99,561 | +0.20(+1.38%) |
Mar 25, 2014 | 14.50 | 14.65 | 14.32 | 14.50 | 30,964 | -0.01(-0.07%) |
Mar 24, 2014 | 14.20 | 14.55 | 14.20 | 14.51 | 50,428 | +0.33(+2.33%) |
Mar 21, 2014 | 14.50 | 14.70 | 14.18 | 14.18 | 180,178 | -0.37(-2.54%) |
Mar 20, 2014 | 14.50 | 14.59 | 14.18 | 14.55 | 102,705 | -0.13(-0.89%) |
Mar 19, 2014 | 14.73 | 14.78 | 13.68 | 14.68 | 128,410 | -0.05(-0.34%) |
Mar 18, 2014 | 14.88 | 14.93 | 14.60 | 14.73 | 39,493 | -0.15(-1.01%) |
Mar 17, 2014 | 14.80 | 14.98 | 14.63 | 14.88 | 112,846 | +0.08(+0.54%) |
Mar 14, 2014 | 14.50 | 14.80 | 14.28 | 14.80 | 94,782 | +0.13(+0.89%) |
Mar 13, 2014 | 14.70 | 14.75 | 14.55 | 14.67 | 56,612 | +0.07(+0.48%) |
Mar 12, 2014 | 14.37 | 14.69 | 14.37 | 14.60 | 31,772 | +0.20(+1.39%) |
Mar 11, 2014 | 14.70 | 14.80 | 14.40 | 14.40 | 35,878 | -0.15(-1.03%) |
Mar 10, 2014 | 14.71 | 14.80 | 14.41 | 14.55 | 62,123 | -0.12(-0.82%) |
Mar 07, 2014 | 14.75 | 14.90 | 14.59 | 14.67 | 36,562 | +0.02(+0.14%) |
Mar 06, 2014 | 14.18 | 14.98 | 14.18 | 14.65 | 48,860 | +0.43(+3.02%) |
Mar 05, 2014 | 14.60 | 14.76 | 14.22 | 14.22 | 121,676 | -0.20(-1.39%) |
Mar 04, 2014 | 14.50 | 14.59 | 14.22 | 14.42 | 88,008 | +0.17(+1.19%) |