Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.93 | 15.99 | 15.29 | 15.34 | 1,218,739 | -0.58(-3.64%) |
May 29, 2014 | 15.86 | 15.97 | 15.75 | 15.92 | 349,491 | +0.18(+1.14%) |
May 28, 2014 | 16.20 | 16.35 | 15.60 | 15.74 | 583,109 | -0.40(-2.48%) |
May 27, 2014 | 16.22 | 16.47 | 16.08 | 16.14 | 618,847 | +0.07(+0.44%) |
May 23, 2014 | 16.01 | 16.07 | 16.07 | 16.07 | 420,000 | +0.03(+0.19%) |
May 22, 2014 | 15.77 | 16.36 | 15.77 | 16.04 | 264,221 | +0.26(+1.65%) |
May 21, 2014 | 16.10 | 16.19 | 15.68 | 15.78 | 735,713 | -0.26(-1.62%) |
May 20, 2014 | 16.69 | 16.72 | 15.80 | 16.04 | 1,138,648 | -0.64(-3.84%) |
May 19, 2014 | 16.70 | 16.77 | 16.46 | 16.68 | 678,746 | -0.09(-0.54%) |
May 16, 2014 | 16.44 | 16.78 | 16.44 | 16.77 | 551,490 | +0.39(+2.38%) |
May 15, 2014 | 16.76 | 16.76 | 16.24 | 16.38 | 605,817 | -0.37(-2.21%) |
May 14, 2014 | 17.00 | 17.15 | 16.63 | 16.75 | 523,118 | -0.24(-1.41%) |
May 13, 2014 | 16.88 | 17.34 | 16.77 | 16.99 | 847,359 | +0.15(+0.89%) |
May 12, 2014 | 16.09 | 16.91 | 16.08 | 16.84 | 854,960 | +0.76(+4.73%) |
May 09, 2014 | 15.63 | 16.10 | 15.56 | 16.08 | 690,116 | +0.37(+2.36%) |
May 08, 2014 | 15.33 | 16.34 | 15.33 | 15.71 | 784,072 | +0.42(+2.75%) |
May 07, 2014 | 15.66 | 15.69 | 15.01 | 15.29 | 1,133,972 | -0.35(-2.24%) |
May 06, 2014 | 16.17 | 16.28 | 15.62 | 15.64 | 837,985 | -0.54(-3.34%) |
May 05, 2014 | 16.21 | 16.39 | 16.00 | 16.18 | 730,062 | -0.09(-0.55%) |
May 02, 2014 | 16.41 | 16.87 | 16.23 | 16.27 | 830,670 | -0.07(-0.43%) |
May 01, 2014 | 16.35 | 16.67 | 16.22 | 16.34 | 728,530 | -0.02(-0.12%) |
Apr 30, 2014 | 16.37 | 16.51 | 16.11 | 16.36 | 1,064,809 | -0.07(-0.43%) |
Apr 29, 2014 | 16.18 | 16.76 | 16.10 | 16.43 | 782,580 | +0.25(+1.55%) |
Apr 28, 2014 | 16.15 | 16.57 | 15.93 | 16.18 | 1,110,047 | +0.14(+0.87%) |
Apr 25, 2014 | 16.50 | 16.77 | 16.01 | 16.04 | 575,320 | -0.58(-3.49%) |
Apr 24, 2014 | 16.57 | 16.90 | 16.35 | 16.62 | 644,906 | +0.18(+1.09%) |
Apr 23, 2014 | 16.60 | 16.77 | 16.44 | 16.44 | 595,756 | -0.19(-1.14%) |
Apr 22, 2014 | 16.50 | 16.92 | 16.23 | 16.63 | 796,315 | +0.11(+0.67%) |
Apr 21, 2014 | 16.21 | 16.60 | 16.20 | 16.52 | 1,042,533 | +0.42(+2.61%) |
Apr 17, 2014 | 16.60 | 16.10 | 16.10 | 16.10 | 1,906,200 | -0.51(-3.07%) |
Apr 16, 2014 | 16.98 | 17.22 | 16.50 | 16.61 | 1,078,294 | -0.28(-1.66%) |
Apr 15, 2014 | 17.26 | 17.32 | 16.42 | 16.89 | 1,174,410 | -0.37(-2.14%) |
Apr 14, 2014 | 17.21 | 17.83 | 17.01 | 17.26 | 1,305,556 | +0.22(+1.29%) |
Apr 11, 2014 | 17.10 | 17.54 | 16.81 | 17.04 | 1,452,902 | -0.27(-1.56%) |
Apr 10, 2014 | 18.05 | 18.05 | 17.10 | 17.31 | 1,206,216 | -0.76(-4.21%) |
Apr 09, 2014 | 17.97 | 18.18 | 17.48 | 18.07 | 1,440,434 | +0.13(+0.72%) |
Apr 08, 2014 | 18.03 | 18.19 | 17.77 | 17.94 | 1,287,729 | -0.07(-0.39%) |
Apr 07, 2014 | 19.00 | 19.25 | 17.98 | 18.01 | 1,735,606 | -1.01(-5.31%) |
Apr 04, 2014 | 19.80 | 19.97 | 18.92 | 19.02 | 1,136,169 | -0.74(-3.74%) |
Apr 03, 2014 | 19.62 | 19.91 | 19.44 | 19.76 | 1,092,745 | +0.24(+1.23%) |
Apr 02, 2014 | 18.74 | 19.56 | 18.63 | 19.52 | 1,342,869 | +0.82(+4.39%) |
Apr 01, 2014 | 18.21 | 18.88 | 18.19 | 18.70 | 863,483 | +0.56(+3.09%) |
Mar 31, 2014 | 18.30 | 18.52 | 18.05 | 18.14 | 704,331 | -0.09(-0.49%) |
Mar 28, 2014 | 17.96 | 18.47 | 17.68 | 18.23 | 1,388,899 | +0.41(+2.30%) |
Mar 27, 2014 | 17.33 | 17.92 | 17.12 | 17.82 | 2,438,142 | +0.61(+3.54%) |
Mar 26, 2014 | 19.00 | 19.46 | 17.20 | 17.21 | 5,840,485 | -3.65(-17.50%) |
Mar 25, 2014 | 21.01 | 21.23 | 20.38 | 20.86 | 1,508,299 | +0.26(+1.26%) |
Mar 24, 2014 | 20.51 | 20.76 | 20.29 | 20.60 | 822,312 | +0.25(+1.23%) |
Mar 21, 2014 | 20.13 | 20.66 | 19.92 | 20.35 | 923,259 | +0.33(+1.65%) |
Mar 20, 2014 | 20.18 | 20.30 | 19.94 | 20.02 | 445,321 | -0.19(-0.94%) |
Mar 19, 2014 | 20.51 | 20.51 | 20.10 | 20.21 | 638,736 | -0.26(-1.27%) |
Mar 18, 2014 | 20.28 | 20.56 | 19.75 | 20.47 | 609,360 | +0.24(+1.19%) |
Mar 17, 2014 | 20.42 | 20.46 | 20.11 | 20.23 | 599,820 | -0.13(-0.64%) |
Mar 14, 2014 | 19.91 | 20.65 | 19.82 | 20.36 | 699,529 | +0.45(+2.26%) |
Mar 13, 2014 | 20.12 | 20.46 | 19.77 | 19.91 | 526,496 | -0.17(-0.85%) |
Mar 12, 2014 | 20.44 | 20.50 | 19.91 | 20.08 | 818,556 | -0.56(-2.71%) |
Mar 11, 2014 | 20.78 | 20.89 | 20.54 | 20.64 | 593,087 | -0.15(-0.72%) |
Mar 10, 2014 | 20.43 | 21.13 | 20.39 | 20.79 | 735,363 | +0.31(+1.51%) |
Mar 07, 2014 | 20.29 | 20.79 | 20.27 | 20.48 | 530,672 | +0.38(+1.89%) |
Mar 06, 2014 | 20.20 | 20.31 | 19.65 | 20.10 | 390,308 | -0.07(-0.35%) |
Mar 05, 2014 | 20.38 | 20.45 | 19.97 | 20.17 | 408,178 | -0.26(-1.27%) |
Mar 04, 2014 | 20.08 | 20.49 | 19.73 | 20.43 | 791,606 | +0.55(+2.77%) |