Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.81 | 16.87 | 16.49 | 16.59 | 541,453 | -0.25(-1.47%) |
May 29, 2014 | 16.62 | 16.85 | 16.38 | 16.83 | 727,413 | +0.26(+1.55%) |
May 28, 2014 | 16.10 | 16.62 | 15.96 | 16.57 | 1,171,361 | +0.47(+2.93%) |
May 27, 2014 | 16.24 | 16.26 | 15.86 | 16.10 | 808,801 | +0.00(+0.00%) |
May 23, 2014 | 16.38 | 16.10 | 16.10 | 16.10 | 977,238 | -0.34(-2.08%) |
May 22, 2014 | 16.37 | 16.53 | 16.25 | 16.44 | 523,557 | +0.08(+0.47%) |
May 21, 2014 | 16.51 | 16.55 | 16.23 | 16.37 | 836,390 | -0.03(-0.19%) |
May 20, 2014 | 16.42 | 16.59 | 16.34 | 16.40 | 491,127 | -0.07(-0.41%) |
May 19, 2014 | 16.39 | 16.67 | 16.35 | 16.47 | 922,852 | +0.13(+0.78%) |
May 16, 2014 | 16.43 | 16.45 | 16.09 | 16.34 | 662,524 | -0.08(-0.47%) |
May 15, 2014 | 16.51 | 16.60 | 16.07 | 16.42 | 854,218 | -0.22(-1.33%) |
May 14, 2014 | 16.80 | 16.98 | 16.56 | 16.64 | 890,161 | -0.16(-0.96%) |
May 13, 2014 | 16.57 | 16.92 | 16.52 | 16.80 | 1,240,877 | +0.14(+0.85%) |
May 12, 2014 | 16.31 | 16.87 | 16.31 | 16.66 | 810,245 | +0.43(+2.65%) |
May 09, 2014 | 16.62 | 16.74 | 16.14 | 16.23 | 959,583 | -0.48(-2.89%) |
May 08, 2014 | 17.04 | 17.11 | 16.56 | 16.71 | 1,377,157 | -0.35(-2.07%) |
May 07, 2014 | 17.07 | 17.27 | 16.89 | 17.06 | 1,823,268 | +0.06(+0.33%) |
May 06, 2014 | 16.98 | 17.35 | 16.85 | 17.01 | 1,031,889 | +0.06(+0.33%) |
May 05, 2014 | 16.75 | 17.16 | 16.72 | 16.95 | 1,204,016 | +0.16(+0.93%) |
May 02, 2014 | 16.72 | 17.06 | 16.50 | 16.80 | 1,263,155 | +0.08(+0.48%) |
May 01, 2014 | 17.34 | 17.46 | 16.05 | 16.72 | 2,642,474 | -0.34(-1.99%) |
Apr 30, 2014 | 17.01 | 17.17 | 16.83 | 17.06 | 1,126,732 | +0.09(+0.53%) |
Apr 29, 2014 | 17.25 | 17.32 | 16.94 | 16.97 | 933,225 | -0.22(-1.29%) |
Apr 28, 2014 | 16.93 | 17.26 | 16.83 | 17.19 | 797,369 | +0.34(+2.00%) |
Apr 25, 2014 | 16.93 | 17.10 | 16.79 | 16.85 | 885,640 | -0.10(-0.61%) |
Apr 24, 2014 | 17.11 | 17.31 | 16.76 | 16.96 | 2,718,291 | +0.00(+0.02%) |
Apr 23, 2014 | 16.88 | 17.30 | 16.85 | 16.95 | 1,330,866 | +0.02(+0.14%) |
Apr 22, 2014 | 17.07 | 17.09 | 16.75 | 16.93 | 2,004,005 | -0.18(-1.05%) |
Apr 21, 2014 | 16.66 | 17.27 | 16.61 | 17.11 | 1,979,829 | +0.44(+2.64%) |
Apr 17, 2014 | 16.27 | 16.67 | 16.67 | 16.67 | 1,618,517 | +0.36(+2.21%) |
Apr 16, 2014 | 16.08 | 16.45 | 15.75 | 16.31 | 1,345,294 | +0.32(+2.00%) |
Apr 15, 2014 | 15.62 | 16.00 | 15.30 | 15.99 | 1,433,654 | +0.40(+2.56%) |
Apr 14, 2014 | 14.95 | 15.62 | 14.86 | 15.59 | 1,282,605 | +0.77(+5.17%) |
Apr 11, 2014 | 14.78 | 14.92 | 14.71 | 14.82 | 1,121,058 | -0.05(-0.30%) |
Apr 10, 2014 | 14.92 | 15.12 | 14.66 | 14.87 | 1,097,981 | -0.07(-0.44%) |
Apr 09, 2014 | 14.52 | 14.94 | 14.40 | 14.93 | 721,146 | +0.49(+3.41%) |
Apr 08, 2014 | 14.54 | 14.76 | 14.25 | 14.44 | 901,667 | -0.10(-0.72%) |
Apr 07, 2014 | 14.77 | 14.82 | 14.39 | 14.54 | 855,739 | -0.26(-1.78%) |
Apr 04, 2014 | 15.17 | 15.26 | 14.76 | 14.81 | 679,417 | -0.27(-1.82%) |
Apr 03, 2014 | 15.04 | 15.17 | 14.93 | 15.08 | 948,194 | +0.10(+0.69%) |
Apr 02, 2014 | 15.12 | 15.13 | 14.82 | 14.98 | 1,393,939 | -0.19(-1.28%) |
Apr 01, 2014 | 14.70 | 15.20 | 14.62 | 15.17 | 1,700,235 | +0.51(+3.48%) |
Mar 31, 2014 | 14.53 | 14.73 | 14.23 | 14.66 | 1,158,892 | +0.24(+1.66%) |
Mar 28, 2014 | 14.29 | 14.57 | 14.18 | 14.42 | 888,651 | +0.23(+1.61%) |
Mar 27, 2014 | 14.38 | 14.47 | 14.07 | 14.19 | 1,330,607 | -0.17(-1.16%) |
Mar 26, 2014 | 14.58 | 14.63 | 14.30 | 14.36 | 814,871 | -0.14(-0.96%) |
Mar 25, 2014 | 14.35 | 14.56 | 14.24 | 14.50 | 759,853 | +0.23(+1.63%) |
Mar 24, 2014 | 14.47 | 14.57 | 14.14 | 14.27 | 1,150,274 | -0.19(-1.30%) |
Mar 21, 2014 | 14.50 | 14.58 | 14.23 | 14.45 | 1,813,941 | +0.03(+0.19%) |
Mar 20, 2014 | 14.08 | 14.48 | 13.90 | 14.43 | 880,433 | +0.31(+2.19%) |
Mar 19, 2014 | 14.34 | 14.39 | 14.02 | 14.12 | 782,956 | -0.27(-1.88%) |
Mar 18, 2014 | 14.23 | 14.54 | 14.12 | 14.39 | 916,838 | +0.19(+1.32%) |
Mar 17, 2014 | 14.18 | 14.30 | 14.12 | 14.20 | 1,240,682 | +0.02(+0.12%) |
Mar 14, 2014 | 13.48 | 14.19 | 13.48 | 14.18 | 1,901,246 | +0.71(+5.31%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.34 | 13.47 | 1,346,086 | -0.47(-3.36%) |
Mar 12, 2014 | 13.62 | 13.94 | 13.58 | 13.94 | 1,219,685 | +0.26(+1.93%) |
Mar 11, 2014 | 14.01 | 14.01 | 13.55 | 13.67 | 1,533,263 | -0.29(-2.06%) |
Mar 10, 2014 | 13.76 | 14.11 | 13.68 | 13.96 | 1,069,146 | +0.20(+1.44%) |
Mar 07, 2014 | 14.15 | 14.19 | 13.66 | 13.76 | 890,887 | -0.28(-2.03%) |
Mar 06, 2014 | 13.34 | 14.07 | 13.31 | 14.05 | 1,661,056 | +0.77(+5.83%) |
Mar 05, 2014 | 13.17 | 13.40 | 13.10 | 13.27 | 1,043,527 | +0.15(+1.11%) |
Mar 04, 2014 | 13.44 | 13.55 | 12.98 | 13.13 | 3,819,865 | -0.14(-1.02%) |