Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.45 | 16.76 | 16.44 | 16.52 | 191,610 | +0.15(+0.90%) |
May 29, 2014 | 16.42 | 16.44 | 16.31 | 16.37 | 95,293 | -0.04(-0.27%) |
May 28, 2014 | 16.66 | 16.69 | 16.38 | 16.42 | 112,385 | -0.21(-1.27%) |
May 27, 2014 | 16.71 | 16.71 | 16.47 | 16.63 | 135,178 | +0.13(+0.78%) |
May 23, 2014 | 16.44 | 16.50 | 16.50 | 16.50 | 143,334 | -0.01(-0.08%) |
May 22, 2014 | 16.51 | 16.60 | 16.40 | 16.51 | 91,826 | +0.05(+0.31%) |
May 21, 2014 | 16.67 | 16.83 | 16.26 | 16.46 | 152,106 | -0.08(-0.46%) |
May 20, 2014 | 16.77 | 16.86 | 16.34 | 16.54 | 224,499 | -0.24(-1.41%) |
May 19, 2014 | 16.43 | 16.83 | 16.20 | 16.77 | 178,271 | +0.31(+1.89%) |
May 16, 2014 | 16.17 | 16.46 | 16.11 | 16.46 | 150,827 | +0.25(+1.57%) |
May 15, 2014 | 16.43 | 16.53 | 15.99 | 16.21 | 221,831 | -0.32(-1.96%) |
May 14, 2014 | 17.12 | 17.30 | 16.47 | 16.53 | 185,081 | -0.56(-3.30%) |
May 13, 2014 | 17.56 | 17.62 | 17.07 | 17.10 | 172,060 | -0.48(-2.74%) |
May 12, 2014 | 17.21 | 17.69 | 16.87 | 17.58 | 182,607 | +0.42(+2.44%) |
May 09, 2014 | 16.98 | 17.27 | 16.98 | 17.16 | 269,068 | +0.15(+0.90%) |
May 08, 2014 | 17.16 | 17.40 | 16.98 | 17.01 | 192,976 | -0.07(-0.41%) |
May 07, 2014 | 16.86 | 17.14 | 16.56 | 17.08 | 294,325 | +0.34(+2.01%) |
May 06, 2014 | 16.52 | 16.99 | 16.52 | 16.74 | 538,456 | +0.21(+1.27%) |
May 05, 2014 | 16.74 | 16.74 | 16.42 | 16.53 | 342,513 | -0.25(-1.47%) |
May 02, 2014 | 16.99 | 17.12 | 16.41 | 16.78 | 586,856 | -0.36(-2.07%) |
May 01, 2014 | 17.58 | 17.59 | 16.98 | 17.14 | 342,745 | -0.37(-2.10%) |
Apr 30, 2014 | 17.71 | 17.77 | 17.33 | 17.50 | 528,700 | -0.16(-0.90%) |
Apr 29, 2014 | 19.04 | 19.04 | 17.47 | 17.66 | 1,019,259 | -1.67(-8.63%) |
Apr 28, 2014 | 19.28 | 19.64 | 19.07 | 19.33 | 56,655 | +0.13(+0.66%) |
Apr 25, 2014 | 19.12 | 19.54 | 18.81 | 19.21 | 108,784 | -0.05(-0.26%) |
Apr 24, 2014 | 19.74 | 19.74 | 19.21 | 19.26 | 44,088 | -0.44(-2.22%) |
Apr 23, 2014 | 19.29 | 20.13 | 19.29 | 19.69 | 84,096 | +0.33(+1.70%) |
Apr 22, 2014 | 19.00 | 19.48 | 19.00 | 19.36 | 72,370 | +0.34(+1.77%) |
Apr 21, 2014 | 19.03 | 19.35 | 18.79 | 19.03 | 57,627 | +0.15(+0.77%) |
Apr 17, 2014 | 18.57 | 18.88 | 18.88 | 18.88 | 61,290 | +0.25(+1.33%) |
Apr 16, 2014 | 18.70 | 18.76 | 18.37 | 18.63 | 55,721 | +0.05(+0.27%) |
Apr 15, 2014 | 18.65 | 18.78 | 18.33 | 18.58 | 50,290 | -0.08(-0.41%) |
Apr 14, 2014 | 18.87 | 18.87 | 18.42 | 18.66 | 76,114 | +0.06(+0.34%) |
Apr 11, 2014 | 18.43 | 18.74 | 18.38 | 18.60 | 62,051 | -0.04(-0.24%) |
Apr 10, 2014 | 19.30 | 19.33 | 18.58 | 18.64 | 93,070 | -0.65(-3.39%) |
Apr 09, 2014 | 19.53 | 19.67 | 18.96 | 19.29 | 46,371 | -0.10(-0.49%) |
Apr 08, 2014 | 19.33 | 19.72 | 19.05 | 19.39 | 89,150 | +0.18(+0.94%) |
Apr 07, 2014 | 19.18 | 19.53 | 18.99 | 19.21 | 79,471 | +0.05(+0.28%) |
Apr 04, 2014 | 19.78 | 19.80 | 19.04 | 19.16 | 76,346 | -0.45(-2.31%) |
Apr 03, 2014 | 19.87 | 19.87 | 19.38 | 19.61 | 52,546 | -0.16(-0.83%) |
Apr 02, 2014 | 19.48 | 19.80 | 19.28 | 19.77 | 92,149 | +0.40(+2.06%) |
Apr 01, 2014 | 19.05 | 19.50 | 18.92 | 19.37 | 55,767 | +0.41(+2.14%) |
Mar 31, 2014 | 18.57 | 19.09 | 18.57 | 18.97 | 103,402 | +0.48(+2.58%) |
Mar 28, 2014 | 18.59 | 19.00 | 18.44 | 18.49 | 52,222 | +0.05(+0.26%) |
Mar 27, 2014 | 18.50 | 18.74 | 18.27 | 18.44 | 63,801 | +0.02(+0.10%) |
Mar 26, 2014 | 18.96 | 19.14 | 18.39 | 18.42 | 91,105 | -0.34(-1.80%) |
Mar 25, 2014 | 18.72 | 19.06 | 18.59 | 18.76 | 49,950 | +0.18(+0.94%) |
Mar 24, 2014 | 18.70 | 18.88 | 18.38 | 18.59 | 72,423 | -0.14(-0.74%) |
Mar 21, 2014 | 19.08 | 19.43 | 18.51 | 18.73 | 566,693 | -0.10(-0.55%) |
Mar 20, 2014 | 18.44 | 18.85 | 18.13 | 18.83 | 64,883 | +0.43(+2.33%) |
Mar 19, 2014 | 18.62 | 18.63 | 18.32 | 18.40 | 81,716 | -0.30(-1.58%) |
Mar 18, 2014 | 18.73 | 19.01 | 18.46 | 18.70 | 71,765 | +0.01(+0.03%) |
Mar 17, 2014 | 18.71 | 18.84 | 18.40 | 18.69 | 98,271 | +0.15(+0.78%) |
Mar 14, 2014 | 18.67 | 18.88 | 18.39 | 18.54 | 96,223 | -0.11(-0.58%) |
Mar 13, 2014 | 18.87 | 18.96 | 18.54 | 18.65 | 38,649 | -0.07(-0.36%) |
Mar 12, 2014 | 18.71 | 18.88 | 18.43 | 18.72 | 81,244 | -0.07(-0.35%) |
Mar 11, 2014 | 19.19 | 19.42 | 18.61 | 18.79 | 123,626 | -0.31(-1.65%) |
Mar 10, 2014 | 19.05 | 19.92 | 18.93 | 19.10 | 66,388 | +0.11(+0.57%) |
Mar 07, 2014 | 18.85 | 19.00 | 18.83 | 18.99 | 58,323 | +0.31(+1.65%) |
Mar 06, 2014 | 18.54 | 18.77 | 18.47 | 18.68 | 50,359 | +0.19(+1.01%) |
Mar 05, 2014 | 18.41 | 18.70 | 18.16 | 18.50 | 70,501 | -0.01(-0.07%) |
Mar 04, 2014 | 17.94 | 18.77 | 17.90 | 18.51 | 139,474 | +0.72(+4.04%) |