Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.35 | 14.40 | 14.12 | 14.37 | 2,168,337 | +0.17(+1.22%) |
May 29, 2014 | 13.96 | 14.45 | 13.94 | 14.20 | 2,179,355 | +0.13(+0.91%) |
May 28, 2014 | 14.11 | 14.30 | 13.95 | 14.07 | 2,923,583 | -0.30(-2.09%) |
May 27, 2014 | 14.94 | 14.94 | 14.18 | 14.37 | 3,844,693 | -0.98(-6.40%) |
May 23, 2014 | 15.41 | 15.35 | 15.35 | 15.35 | 1,876,081 | -0.10(-0.65%) |
May 22, 2014 | 15.51 | 15.65 | 15.34 | 15.45 | 1,325,727 | +0.03(+0.18%) |
May 21, 2014 | 15.50 | 15.50 | 15.22 | 15.43 | 1,526,331 | +0.07(+0.47%) |
May 20, 2014 | 15.24 | 15.54 | 15.21 | 15.35 | 1,919,291 | -0.15(-0.94%) |
May 19, 2014 | 16.13 | 16.13 | 15.37 | 15.50 | 2,165,495 | +0.13(+0.83%) |
May 16, 2014 | 15.39 | 15.59 | 15.35 | 15.37 | 1,562,046 | -0.09(-0.59%) |
May 15, 2014 | 15.39 | 15.54 | 15.24 | 15.46 | 2,462,089 | -0.05(-0.35%) |
May 14, 2014 | 15.83 | 15.87 | 15.48 | 15.52 | 1,752,014 | +0.00(+0.00%) |
May 13, 2014 | 15.46 | 15.76 | 15.40 | 15.52 | 2,262,923 | -0.30(-1.90%) |
May 12, 2014 | 15.82 | 16.05 | 15.79 | 15.82 | 2,224,042 | +0.07(+0.46%) |
May 09, 2014 | 16.07 | 16.10 | 15.65 | 15.75 | 2,427,686 | -0.43(-2.64%) |
May 08, 2014 | 16.26 | 16.45 | 16.15 | 16.17 | 1,332,752 | -0.21(-1.28%) |
May 07, 2014 | 16.48 | 16.56 | 16.16 | 16.38 | 1,992,538 | -0.20(-1.21%) |
May 06, 2014 | 16.66 | 16.75 | 16.49 | 16.58 | 1,094,218 | -0.13(-0.76%) |
May 05, 2014 | 16.85 | 16.99 | 16.54 | 16.71 | 1,426,558 | -0.03(-0.16%) |
May 02, 2014 | 16.36 | 16.76 | 16.30 | 16.74 | 3,809,754 | +0.38(+2.34%) |
May 01, 2014 | 16.33 | 16.43 | 16.16 | 16.36 | 1,759,616 | -0.12(-0.72%) |
Apr 30, 2014 | 16.34 | 16.55 | 16.16 | 16.47 | 2,150,151 | -0.07(-0.44%) |
Apr 29, 2014 | 16.36 | 16.68 | 16.30 | 16.55 | 1,839,919 | -0.15(-0.93%) |
Apr 28, 2014 | 16.61 | 16.78 | 16.52 | 16.70 | 1,787,149 | -0.04(-0.22%) |
Apr 25, 2014 | 16.42 | 16.75 | 16.31 | 16.74 | 2,740,924 | +0.46(+2.85%) |
Apr 24, 2014 | 16.16 | 16.56 | 16.14 | 16.27 | 2,733,144 | -0.26(-1.60%) |
Apr 23, 2014 | 15.76 | 16.74 | 15.70 | 16.54 | 3,050,582 | +0.56(+3.53%) |
Apr 22, 2014 | 15.77 | 16.03 | 15.67 | 15.97 | 2,048,336 | +0.20(+1.27%) |
Apr 21, 2014 | 15.57 | 15.97 | 15.47 | 15.77 | 2,100,860 | -0.12(-0.74%) |
Apr 17, 2014 | 15.94 | 15.89 | 15.89 | 15.89 | 1,473,946 | +0.02(+0.11%) |
Apr 16, 2014 | 15.79 | 15.94 | 15.64 | 15.87 | 2,279,228 | -0.26(-1.64%) |
Apr 15, 2014 | 15.82 | 16.26 | 15.66 | 16.14 | 3,717,452 | -0.39(-2.37%) |
Apr 14, 2014 | 16.47 | 16.75 | 16.36 | 16.53 | 2,436,073 | +0.17(+1.06%) |
Apr 11, 2014 | 16.46 | 16.72 | 16.21 | 16.36 | 1,998,372 | -0.13(-0.77%) |
Apr 10, 2014 | 16.81 | 17.00 | 16.37 | 16.48 | 2,487,095 | -0.30(-1.79%) |
Apr 09, 2014 | 16.49 | 17.10 | 16.36 | 16.78 | 2,838,466 | -0.12(-0.70%) |
Apr 08, 2014 | 16.25 | 16.93 | 16.18 | 16.90 | 4,506,808 | +1.02(+6.42%) |
Apr 07, 2014 | 15.63 | 16.16 | 15.62 | 15.88 | 2,437,159 | +0.15(+0.98%) |
Apr 04, 2014 | 16.11 | 16.15 | 15.65 | 15.73 | 2,180,297 | +0.02(+0.12%) |
Apr 03, 2014 | 15.63 | 15.73 | 15.45 | 15.71 | 2,561,807 | -0.17(-1.09%) |
Apr 02, 2014 | 16.00 | 16.16 | 15.75 | 15.88 | 3,715,198 | +0.15(+0.98%) |
Apr 01, 2014 | 15.44 | 15.75 | 15.43 | 15.73 | 2,733,777 | +0.18(+1.17%) |
Mar 31, 2014 | 15.77 | 15.82 | 15.37 | 15.55 | 3,687,190 | -0.43(-2.68%) |
Mar 28, 2014 | 15.58 | 16.16 | 15.52 | 15.97 | 3,719,704 | +0.48(+3.11%) |
Mar 27, 2014 | 15.19 | 15.49 | 15.09 | 15.49 | 3,923,992 | +0.22(+1.43%) |
Mar 26, 2014 | 16.02 | 16.05 | 15.24 | 15.27 | 3,860,830 | -0.69(-4.33%) |
Mar 25, 2014 | 15.86 | 16.19 | 15.86 | 15.96 | 3,161,028 | +0.44(+2.81%) |
Mar 24, 2014 | 16.14 | 16.22 | 15.48 | 15.53 | 4,201,833 | -0.85(-5.17%) |
Mar 21, 2014 | 16.69 | 16.86 | 16.28 | 16.37 | 8,540,311 | -0.14(-0.83%) |
Mar 20, 2014 | 16.23 | 16.74 | 16.16 | 16.51 | 7,445,317 | +0.21(+1.28%) |
Mar 19, 2014 | 17.00 | 17.08 | 16.25 | 16.30 | 4,989,695 | -0.99(-5.74%) |
Mar 18, 2014 | 17.05 | 17.56 | 17.02 | 17.29 | 3,977,998 | -0.05(-0.26%) |
Mar 17, 2014 | 17.54 | 17.72 | 17.29 | 17.34 | 3,724,194 | -0.28(-1.60%) |
Mar 14, 2014 | 17.41 | 17.78 | 17.37 | 17.62 | 4,806,027 | +0.37(+2.16%) |
Mar 13, 2014 | 17.08 | 17.42 | 16.97 | 17.25 | 4,168,613 | +0.18(+1.07%) |
Mar 12, 2014 | 17.20 | 17.31 | 16.83 | 17.07 | 4,867,181 | +0.24(+1.41%) |
Mar 11, 2014 | 17.08 | 17.27 | 16.81 | 16.83 | 5,135,454 | -0.06(-0.38%) |
Mar 10, 2014 | 16.89 | 17.07 | 16.67 | 16.89 | 2,055,338 | -0.05(-0.32%) |
Mar 07, 2014 | 16.64 | 17.04 | 16.55 | 16.95 | 3,043,677 | +0.03(+0.16%) |
Mar 06, 2014 | 16.54 | 16.94 | 16.54 | 16.92 | 2,756,865 | +0.48(+2.93%) |
Mar 05, 2014 | 15.94 | 16.46 | 15.72 | 16.44 | 3,451,656 | +0.49(+3.08%) |
Mar 04, 2014 | 16.05 | 16.21 | 15.83 | 15.95 | 4,121,735 | -0.40(-2.45%) |