Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.06 | 15.39 | 14.85 | 15.19 | 171,813 | +0.09(+0.60%) |
May 29, 2014 | 15.25 | 15.60 | 14.83 | 15.10 | 137,247 | +0.00(+0.00%) |
May 28, 2014 | 14.40 | 15.24 | 13.84 | 15.10 | 156,922 | +0.69(+4.79%) |
May 27, 2014 | 14.08 | 14.47 | 14.08 | 14.41 | 170,073 | +0.57(+4.12%) |
May 23, 2014 | 13.90 | 13.84 | 13.84 | 13.84 | 87,900 | -0.36(-2.54%) |
May 22, 2014 | 13.16 | 14.25 | 13.16 | 14.20 | 99,960 | +0.92(+6.93%) |
May 21, 2014 | 14.09 | 14.98 | 13.20 | 13.28 | 127,347 | -0.64(-4.60%) |
May 20, 2014 | 13.00 | 15.06 | 12.97 | 13.92 | 280,425 | +1.35(+10.74%) |
May 19, 2014 | 12.90 | 13.40 | 12.34 | 12.57 | 155,611 | -0.32(-2.48%) |
May 16, 2014 | 12.61 | 13.18 | 12.10 | 12.89 | 137,420 | +0.29(+2.30%) |
May 15, 2014 | 13.39 | 13.42 | 12.50 | 12.60 | 151,844 | -0.83(-6.18%) |
May 14, 2014 | 14.10 | 14.96 | 13.00 | 13.43 | 168,397 | -0.73(-5.16%) |
May 13, 2014 | 15.11 | 15.18 | 14.06 | 14.16 | 104,715 | -0.89(-5.91%) |
May 12, 2014 | 14.40 | 15.15 | 14.03 | 15.05 | 114,025 | +0.81(+5.69%) |
May 09, 2014 | 13.18 | 14.28 | 13.18 | 14.24 | 142,467 | +1.03(+7.80%) |
May 08, 2014 | 13.47 | 13.60 | 13.00 | 13.21 | 138,186 | -0.13(-0.97%) |
May 07, 2014 | 13.99 | 14.08 | 12.79 | 13.34 | 283,490 | -0.56(-4.03%) |
May 06, 2014 | 14.04 | 14.45 | 13.58 | 13.90 | 122,129 | -0.30(-2.11%) |
May 05, 2014 | 14.47 | 14.92 | 14.02 | 14.20 | 125,996 | -0.36(-2.47%) |
May 02, 2014 | 14.80 | 14.80 | 14.31 | 14.56 | 73,729 | -0.19(-1.29%) |
May 01, 2014 | 15.38 | 15.43 | 14.39 | 14.75 | 102,903 | -0.56(-3.66%) |
Apr 30, 2014 | 15.24 | 15.48 | 14.51 | 15.31 | 108,240 | +0.05(+0.33%) |
Apr 29, 2014 | 14.24 | 15.41 | 14.17 | 15.26 | 106,919 | +1.03(+7.24%) |
Apr 28, 2014 | 14.90 | 15.13 | 13.75 | 14.23 | 124,396 | -0.62(-4.18%) |
Apr 25, 2014 | 16.16 | 16.48 | 14.37 | 14.85 | 244,482 | -1.46(-8.95%) |
Apr 24, 2014 | 16.23 | 16.79 | 15.66 | 16.31 | 132,858 | +0.14(+0.87%) |
Apr 23, 2014 | 16.66 | 16.66 | 15.80 | 16.17 | 87,580 | -0.51(-3.06%) |
Apr 22, 2014 | 16.13 | 17.19 | 15.72 | 16.68 | 285,299 | +0.70(+4.38%) |
Apr 21, 2014 | 15.64 | 16.24 | 15.31 | 15.98 | 157,015 | +0.30(+1.91%) |
Apr 17, 2014 | 15.70 | 15.68 | 15.68 | 15.68 | 141,700 | -0.12(-0.76%) |
Apr 16, 2014 | 15.60 | 16.21 | 15.13 | 15.80 | 136,962 | +0.23(+1.48%) |
Apr 15, 2014 | 15.85 | 16.14 | 13.94 | 15.57 | 320,383 | -0.45(-2.81%) |
Apr 14, 2014 | 16.35 | 17.78 | 15.51 | 16.02 | 168,216 | -0.20(-1.23%) |
Apr 11, 2014 | 17.27 | 17.91 | 16.11 | 16.22 | 192,166 | -1.32(-7.53%) |
Apr 10, 2014 | 18.94 | 19.27 | 17.25 | 17.54 | 190,134 | -1.51(-7.93%) |
Apr 09, 2014 | 19.31 | 19.72 | 18.84 | 19.05 | 132,607 | -0.12(-0.63%) |
Apr 08, 2014 | 18.13 | 19.49 | 17.72 | 19.17 | 400,610 | +1.21(+6.74%) |
Apr 07, 2014 | 18.17 | 18.79 | 17.35 | 17.96 | 278,172 | -0.45(-2.44%) |
Apr 04, 2014 | 19.01 | 19.51 | 18.08 | 18.41 | 255,646 | -0.28(-1.50%) |
Apr 03, 2014 | 19.58 | 19.99 | 18.40 | 18.69 | 184,265 | -0.97(-4.93%) |
Apr 02, 2014 | 19.86 | 20.70 | 19.45 | 19.66 | 181,263 | -0.11(-0.56%) |
Apr 01, 2014 | 20.33 | 21.28 | 19.29 | 19.77 | 312,143 | -0.59(-2.90%) |
Mar 31, 2014 | 19.49 | 20.46 | 18.99 | 20.36 | 263,157 | +1.10(+5.71%) |
Mar 28, 2014 | 19.84 | 19.84 | 18.04 | 19.26 | 383,678 | -0.63(-3.17%) |
Mar 27, 2014 | 20.44 | 20.86 | 19.37 | 19.89 | 275,500 | -0.62(-3.02%) |
Mar 26, 2014 | 22.10 | 22.62 | 20.50 | 20.51 | 180,824 | -1.36(-6.22%) |
Mar 25, 2014 | 22.35 | 22.92 | 21.04 | 21.87 | 190,896 | -0.27(-1.22%) |
Mar 24, 2014 | 23.11 | 23.11 | 20.60 | 22.14 | 205,598 | -0.81(-3.53%) |
Mar 21, 2014 | 24.70 | 24.70 | 22.85 | 22.95 | 182,750 | -1.57(-6.40%) |
Mar 20, 2014 | 24.69 | 25.03 | 24.00 | 24.52 | 259,720 | -0.24(-0.97%) |
Mar 19, 2014 | 25.30 | 25.68 | 24.55 | 24.76 | 139,512 | -0.46(-1.82%) |
Mar 18, 2014 | 23.73 | 25.34 | 23.65 | 25.22 | 249,627 | +1.57(+6.64%) |
Mar 17, 2014 | 24.37 | 24.67 | 23.29 | 23.65 | 151,950 | -0.55(-2.27%) |
Mar 14, 2014 | 24.02 | 24.73 | 23.60 | 24.20 | 121,770 | -0.02(-0.08%) |
Mar 13, 2014 | 24.77 | 25.44 | 23.73 | 24.22 | 135,683 | -0.56(-2.26%) |
Mar 12, 2014 | 24.20 | 24.91 | 23.60 | 24.78 | 134,759 | +0.46(+1.89%) |
Mar 11, 2014 | 24.81 | 25.69 | 24.00 | 24.32 | 118,107 | -0.49(-1.98%) |
Mar 10, 2014 | 25.67 | 25.74 | 24.21 | 24.81 | 122,851 | -0.84(-3.27%) |
Mar 07, 2014 | 25.04 | 25.88 | 23.48 | 25.65 | 299,483 | +0.79(+3.18%) |
Mar 06, 2014 | 26.82 | 26.99 | 24.59 | 24.86 | 270,136 | -1.75(-6.58%) |
Mar 05, 2014 | 26.38 | 27.11 | 25.73 | 26.61 | 164,405 | +0.25(+0.95%) |
Mar 04, 2014 | 26.85 | 27.17 | 26.10 | 26.36 | 198,392 | +0.16(+0.61%) |