Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.79 | 15.95 | 15.76 | 15.92 | 19,779 | -0.07(-0.43%) |
May 29, 2014 | 15.94 | 15.99 | 15.83 | 15.99 | 48,830 | -0.36(-2.20%) |
May 28, 2014 | 16.34 | 16.35 | 16.21 | 16.35 | 7,260 | +0.13(+0.80%) |
May 27, 2014 | 16.39 | 16.39 | 16.21 | 16.22 | 66,966 | +0.49(+3.12%) |
May 23, 2014 | 15.73 | 15.73 | 15.73 | 0 | +0.09(+0.58%) | |
May 22, 2014 | 15.73 | 15.73 | 15.60 | 15.64 | 24,703 | +0.08(+0.51%) |
May 21, 2014 | 15.55 | 15.61 | 15.42 | 15.56 | 14,648 | +0.31(+2.03%) |
May 20, 2014 | 15.30 | 15.30 | 15.17 | 15.25 | 45,276 | +0.17(+1.13%) |
May 19, 2014 | 14.95 | 15.10 | 14.90 | 15.08 | 33,428 | -0.34(-2.20%) |
May 16, 2014 | 15.29 | 15.42 | 15.29 | 15.42 | 11,581 | +0.06(+0.39%) |
May 15, 2014 | 15.60 | 15.60 | 15.25 | 15.36 | 23,399 | -0.55(-3.46%) |
May 14, 2014 | 16.02 | 16.02 | 15.88 | 15.91 | 22,183 | -0.29(-1.79%) |
May 13, 2014 | 16.23 | 16.26 | 16.16 | 16.20 | 16,165 | +0.07(+0.43%) |
May 12, 2014 | 15.95 | 16.15 | 15.95 | 16.13 | 15,425 | +0.03(+0.19%) |
May 09, 2014 | 16.19 | 16.20 | 16.00 | 16.10 | 39,067 | -0.55(-3.30%) |
May 08, 2014 | 16.85 | 16.85 | 16.65 | 16.65 | 28,148 | -0.35(-2.06%) |
May 07, 2014 | 17.09 | 17.14 | 16.81 | 17.00 | 37,014 | -0.61(-3.44%) |
May 06, 2014 | 17.62 | 17.70 | 17.51 | 17.61 | 21,664 | -0.14(-0.82%) |
May 05, 2014 | 17.52 | 17.75 | 17.52 | 17.75 | 17,386 | +0.00(+0.00%) |
May 02, 2014 | 17.69 | 17.80 | 17.69 | 17.75 | 11,072 | -0.12(-0.67%) |
May 01, 2014 | 17.76 | 17.87 | 17.76 | 17.87 | 20,213 | +0.04(+0.22%) |
Apr 30, 2014 | 17.70 | 17.83 | 17.70 | 17.83 | 11,342 | -0.29(-1.60%) |
Apr 29, 2014 | 18.26 | 18.34 | 18.06 | 18.12 | 20,664 | +0.44(+2.49%) |
Apr 28, 2014 | 17.62 | 17.70 | 17.44 | 17.68 | 12,933 | +0.08(+0.45%) |
Apr 25, 2014 | 17.56 | 17.60 | 17.42 | 17.60 | 26,254 | -0.42(-2.33%) |
Apr 24, 2014 | 18.12 | 18.12 | 17.75 | 18.02 | 17,314 | -0.45(-2.43%) |
Apr 23, 2014 | 18.56 | 18.63 | 18.40 | 18.47 | 9,760 | +0.12(+0.65%) |
Apr 22, 2014 | 18.27 | 18.35 | 18.26 | 18.35 | 7,682 | +0.23(+1.26%) |
Apr 21, 2014 | 18.13 | 18.13 | 18.01 | 18.12 | 5,815 | -0.01(-0.06%) |
Apr 17, 2014 | 18.13 | 18.13 | 18.13 | 0 | +0.35(+1.97%) | |
Apr 16, 2014 | 17.73 | 17.84 | 17.61 | 17.78 | 26,719 | +0.39(+2.24%) |
Apr 15, 2014 | 17.62 | 17.74 | 17.13 | 17.39 | 39,047 | -0.51(-2.85%) |
Apr 14, 2014 | 17.90 | 17.97 | 17.73 | 17.90 | 49,786 | -0.51(-2.77%) |
Apr 11, 2014 | 18.14 | 18.49 | 18.09 | 18.41 | 0 | -0.27(-1.45%) |
Apr 10, 2014 | 19.30 | 19.30 | 18.65 | 18.68 | 334,743 | -0.54(-2.79%) |
Apr 09, 2014 | 19.35 | 19.35 | 19.16 | 19.22 | 125,803 | +0.04(+0.19%) |
Apr 08, 2014 | 18.95 | 19.18 | 18.75 | 19.18 | 68,798 | -0.34(-1.74%) |
Apr 07, 2014 | 19.50 | 19.55 | 19.40 | 19.52 | 18,970 | -0.07(-0.36%) |
Apr 04, 2014 | 19.78 | 19.78 | 19.56 | 19.59 | 0 | +0.27(+1.40%) |
Apr 03, 2014 | 19.49 | 19.65 | 19.27 | 19.32 | 36,582 | -0.05(-0.26%) |
Apr 02, 2014 | 19.28 | 19.39 | 19.20 | 19.37 | 23,114 | +0.29(+1.52%) |
Apr 01, 2014 | 19.00 | 19.08 | 18.90 | 19.08 | 59,619 | +0.73(+3.98%) |
Mar 31, 2014 | 18.41 | 18.45 | 18.33 | 18.35 | 13,281 | +0.33(+1.83%) |
Mar 28, 2014 | 17.94 | 18.02 | 17.91 | 18.02 | 0 | +0.21(+1.18%) |
Mar 27, 2014 | 17.77 | 17.87 | 17.71 | 17.81 | 19,736 | -0.14(-0.78%) |
Mar 26, 2014 | 18.00 | 18.01 | 17.93 | 17.95 | 45,846 | +0.08(+0.45%) |
Mar 25, 2014 | 17.90 | 17.99 | 17.68 | 17.87 | 5,183 | -0.07(-0.42%) |
Mar 24, 2014 | 18.21 | 18.22 | 17.79 | 17.95 | 51,310 | -0.36(-1.94%) |
Mar 21, 2014 | 18.32 | 18.45 | 18.29 | 18.30 | 32,004 | +0.39(+2.21%) |
Mar 20, 2014 | 17.72 | 17.95 | 17.72 | 17.91 | 20,415 | +0.17(+0.93%) |
Mar 19, 2014 | 18.00 | 18.04 | 17.69 | 17.74 | 17,842 | -0.05(-0.28%) |
Mar 18, 2014 | 17.68 | 17.90 | 17.66 | 17.79 | 44,205 | +0.65(+3.79%) |
Mar 17, 2014 | 16.97 | 17.20 | 16.97 | 17.14 | 14,598 | +0.44(+2.63%) |
Mar 14, 2014 | 16.64 | 16.85 | 16.56 | 16.70 | 0 | -0.20(-1.18%) |
Mar 13, 2014 | 17.61 | 17.70 | 16.90 | 16.90 | 380,119 | -0.35(-2.03%) |
Mar 12, 2014 | 16.95 | 17.25 | 16.85 | 17.25 | 341,659 | -0.16(-0.91%) |
Mar 11, 2014 | 17.44 | 17.50 | 17.30 | 17.41 | 7,692 | -0.01(-0.07%) |
Mar 10, 2014 | 17.52 | 17.57 | 17.35 | 17.42 | 27,747 | -0.33(-1.86%) |
Mar 07, 2014 | 17.96 | 17.96 | 17.60 | 17.75 | 0 | -0.42(-2.31%) |
Mar 06, 2014 | 18.29 | 18.31 | 18.12 | 18.17 | 9,792 | +0.14(+0.78%) |
Mar 05, 2014 | 17.98 | 18.12 | 17.98 | 18.03 | 15,863 | +0.29(+1.63%) |
Mar 04, 2014 | 17.76 | 17.79 | 17.68 | 17.74 | 30,693 | +0.81(+4.78%) |