Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.25 | 15.44 | 14.79 | 14.88 | 1,480,680 | -0.24(-1.60%) |
May 29, 2014 | 14.82 | 15.21 | 14.64 | 15.12 | 1,583,626 | +0.38(+2.55%) |
May 28, 2014 | 14.48 | 14.95 | 14.46 | 14.74 | 2,250,951 | +0.23(+1.58%) |
May 27, 2014 | 15.25 | 15.25 | 14.41 | 14.51 | 4,664,483 | -0.72(-4.73%) |
May 23, 2014 | 15.46 | 15.23 | 15.23 | 15.23 | 1,187,811 | -0.29(-1.85%) |
May 22, 2014 | 15.18 | 15.68 | 15.18 | 15.52 | 654,393 | +0.09(+0.58%) |
May 21, 2014 | 15.22 | 15.57 | 15.22 | 15.43 | 1,079,511 | +0.25(+1.63%) |
May 20, 2014 | 15.52 | 15.85 | 15.13 | 15.18 | 1,739,956 | -0.36(-2.32%) |
May 19, 2014 | 15.22 | 15.75 | 15.08 | 15.55 | 1,887,009 | +0.20(+1.32%) |
May 16, 2014 | 15.12 | 15.65 | 14.91 | 15.34 | 1,187,211 | +0.20(+1.34%) |
May 15, 2014 | 15.74 | 15.88 | 14.99 | 15.14 | 3,070,589 | -0.75(-4.71%) |
May 14, 2014 | 15.25 | 16.36 | 14.52 | 15.89 | 4,003,767 | -0.47(-2.87%) |
May 13, 2014 | 16.63 | 16.72 | 16.34 | 16.36 | 1,802,272 | -0.28(-1.68%) |
May 12, 2014 | 16.36 | 16.74 | 16.26 | 16.64 | 1,548,018 | +0.29(+1.74%) |
May 09, 2014 | 16.98 | 17.18 | 15.88 | 16.35 | 3,532,623 | -0.72(-4.20%) |
May 08, 2014 | 17.47 | 17.68 | 16.93 | 17.07 | 2,399,417 | -0.32(-1.82%) |
May 07, 2014 | 18.02 | 18.14 | 17.34 | 17.38 | 2,130,657 | -0.44(-2.49%) |
May 06, 2014 | 17.74 | 18.32 | 17.47 | 17.83 | 2,840,810 | +0.09(+0.50%) |
May 05, 2014 | 17.05 | 18.11 | 16.88 | 17.74 | 1,954,347 | +0.63(+3.67%) |
May 02, 2014 | 17.28 | 17.45 | 17.09 | 17.11 | 1,398,197 | +0.00(+0.00%) |
May 01, 2014 | 16.99 | 17.29 | 16.81 | 17.11 | 1,429,652 | +0.13(+0.78%) |
Apr 30, 2014 | 17.36 | 17.40 | 16.91 | 16.98 | 1,252,305 | -0.21(-1.22%) |
Apr 29, 2014 | 16.90 | 17.31 | 16.52 | 17.19 | 1,385,491 | +0.43(+2.57%) |
Apr 28, 2014 | 17.11 | 17.41 | 16.59 | 16.76 | 2,215,482 | -0.36(-2.11%) |
Apr 25, 2014 | 18.08 | 18.09 | 17.06 | 17.12 | 1,751,253 | -0.95(-5.26%) |
Apr 24, 2014 | 17.62 | 18.20 | 17.21 | 18.07 | 2,308,399 | +0.68(+3.90%) |
Apr 23, 2014 | 17.16 | 17.43 | 17.04 | 17.39 | 1,809,212 | +0.20(+1.14%) |
Apr 22, 2014 | 17.23 | 17.43 | 17.16 | 17.19 | 1,508,665 | -0.10(-0.59%) |
Apr 21, 2014 | 17.63 | 17.68 | 16.69 | 17.30 | 2,146,360 | -0.48(-2.71%) |
Apr 17, 2014 | 17.92 | 17.78 | 17.78 | 17.78 | 2,289,601 | -0.05(-0.28%) |
Apr 16, 2014 | 17.69 | 18.21 | 17.29 | 17.83 | 4,083,485 | +0.42(+2.40%) |
Apr 15, 2014 | 17.43 | 17.55 | 16.55 | 17.41 | 4,813,290 | +0.21(+1.22%) |
Apr 14, 2014 | 16.57 | 17.36 | 16.54 | 17.20 | 4,004,106 | +1.01(+6.27%) |
Apr 11, 2014 | 15.30 | 16.94 | 15.30 | 16.19 | 8,503,336 | +0.40(+2.53%) |
Apr 10, 2014 | 15.84 | 15.98 | 15.39 | 15.79 | 1,960,546 | +0.00(+0.00%) |
Apr 09, 2014 | 15.34 | 15.96 | 15.22 | 15.79 | 1,893,041 | +0.52(+3.41%) |
Apr 08, 2014 | 15.01 | 15.41 | 14.96 | 15.27 | 1,787,281 | +0.25(+1.65%) |
Apr 07, 2014 | 15.54 | 15.62 | 14.61 | 15.02 | 2,557,080 | -0.63(-4.01%) |
Apr 04, 2014 | 15.88 | 15.96 | 15.27 | 15.65 | 1,701,133 | +0.10(+0.61%) |
Apr 03, 2014 | 16.22 | 16.29 | 15.37 | 15.55 | 2,361,407 | -0.49(-3.04%) |
Apr 02, 2014 | 15.34 | 16.17 | 15.34 | 16.04 | 2,934,308 | +0.82(+5.42%) |
Apr 01, 2014 | 14.85 | 15.23 | 14.84 | 15.22 | 962,195 | +0.45(+3.05%) |
Mar 31, 2014 | 14.71 | 14.99 | 14.60 | 14.77 | 1,026,617 | -0.06(-0.38%) |
Mar 28, 2014 | 14.84 | 15.14 | 14.73 | 14.82 | 698,476 | -0.01(-0.04%) |
Mar 27, 2014 | 15.03 | 15.08 | 14.29 | 14.83 | 1,041,976 | -0.20(-1.35%) |
Mar 26, 2014 | 15.43 | 15.61 | 14.99 | 15.03 | 963,571 | -0.23(-1.50%) |
Mar 25, 2014 | 15.16 | 15.82 | 15.15 | 15.26 | 1,331,221 | +0.16(+1.09%) |
Mar 24, 2014 | 15.51 | 15.56 | 14.65 | 15.10 | 1,221,766 | -0.31(-2.02%) |
Mar 21, 2014 | 15.40 | 15.63 | 15.28 | 15.41 | 1,199,354 | +0.15(+1.00%) |
Mar 20, 2014 | 15.22 | 15.43 | 14.99 | 15.25 | 728,543 | +0.06(+0.38%) |
Mar 19, 2014 | 15.47 | 15.54 | 15.01 | 15.20 | 1,125,710 | -0.02(-0.12%) |
Mar 18, 2014 | 15.29 | 15.48 | 15.05 | 15.22 | 1,429,535 | +0.14(+0.93%) |
Mar 17, 2014 | 14.46 | 15.21 | 14.46 | 15.08 | 1,792,586 | +0.63(+4.39%) |
Mar 14, 2014 | 14.44 | 14.59 | 14.34 | 14.44 | 823,696 | -0.07(-0.48%) |
Mar 13, 2014 | 14.91 | 15.06 | 14.40 | 14.51 | 1,102,024 | -0.29(-1.97%) |
Mar 12, 2014 | 14.99 | 14.99 | 14.25 | 14.80 | 1,783,415 | -0.22(-1.44%) |
Mar 11, 2014 | 14.92 | 15.36 | 14.85 | 15.02 | 3,231,722 | +0.28(+1.89%) |
Mar 10, 2014 | 14.01 | 14.77 | 13.69 | 14.74 | 2,763,654 | +0.75(+5.39%) |
Mar 07, 2014 | 14.25 | 14.36 | 13.90 | 13.99 | 565,479 | -0.18(-1.30%) |
Mar 06, 2014 | 14.46 | 14.71 | 14.05 | 14.17 | 754,939 | -0.14(-0.97%) |
Mar 05, 2014 | 14.22 | 14.39 | 14.06 | 14.31 | 550,757 | +0.11(+0.75%) |
Mar 04, 2014 | 13.94 | 14.30 | 13.65 | 14.20 | 1,619,440 | +0.52(+3.78%) |