Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.19 | 17.21 | 16.89 | 17.06 | 87,806 | +0.12(+0.70%) |
May 29, 2014 | 17.08 | 17.09 | 16.85 | 16.94 | 17,508 | +0.00(+0.00%) |
May 28, 2014 | 16.94 | 17.17 | 16.94 | 16.94 | 162,742 | -0.06(-0.37%) |
May 27, 2014 | 17.06 | 17.12 | 16.97 | 17.00 | 149,220 | -0.05(-0.27%) |
May 23, 2014 | 16.83 | 17.05 | 17.05 | 17.05 | 20,863 | +0.19(+1.10%) |
May 22, 2014 | 16.78 | 16.98 | 16.70 | 16.86 | 7,337 | +0.22(+1.33%) |
May 21, 2014 | 16.60 | 16.76 | 16.43 | 16.64 | 23,219 | +0.23(+1.38%) |
May 20, 2014 | 16.92 | 16.99 | 16.22 | 16.41 | 41,568 | -0.44(-2.63%) |
May 19, 2014 | 16.57 | 17.06 | 16.55 | 16.86 | 36,596 | +0.32(+1.92%) |
May 16, 2014 | 16.14 | 16.60 | 16.14 | 16.54 | 21,742 | +0.35(+2.18%) |
May 15, 2014 | 15.85 | 16.30 | 15.45 | 16.19 | 24,254 | +0.22(+1.36%) |
May 14, 2014 | 16.66 | 16.66 | 15.77 | 15.97 | 25,897 | -0.65(-3.92%) |
May 13, 2014 | 16.82 | 16.97 | 16.59 | 16.62 | 14,250 | -0.22(-1.29%) |
May 12, 2014 | 16.58 | 16.99 | 16.40 | 16.84 | 40,070 | +0.26(+1.58%) |
May 09, 2014 | 16.09 | 16.74 | 16.09 | 16.58 | 29,648 | +0.37(+2.29%) |
May 08, 2014 | 16.31 | 16.69 | 16.07 | 16.21 | 36,411 | -0.08(-0.50%) |
May 07, 2014 | 16.55 | 16.55 | 16.22 | 16.29 | 45,832 | -0.17(-1.05%) |
May 06, 2014 | 16.53 | 16.71 | 16.31 | 16.46 | 32,345 | -0.09(-0.55%) |
May 05, 2014 | 15.77 | 16.66 | 15.77 | 16.55 | 82,998 | +0.76(+4.82%) |
May 02, 2014 | 15.40 | 15.83 | 15.17 | 15.79 | 45,751 | +0.62(+4.06%) |
May 01, 2014 | 15.15 | 15.26 | 14.97 | 15.17 | 27,441 | +0.03(+0.18%) |
Apr 30, 2014 | 15.34 | 15.74 | 15.13 | 15.15 | 32,716 | +0.02(+0.12%) |
Apr 29, 2014 | 14.96 | 15.37 | 14.96 | 15.13 | 13,700 | +0.28(+1.89%) |
Apr 28, 2014 | 14.79 | 15.20 | 14.61 | 14.85 | 44,855 | +0.16(+1.11%) |
Apr 25, 2014 | 14.84 | 14.87 | 14.67 | 14.68 | 22,989 | -0.18(-1.22%) |
Apr 24, 2014 | 15.34 | 15.45 | 14.84 | 14.87 | 9,910 | -0.44(-2.90%) |
Apr 23, 2014 | 15.30 | 15.33 | 15.23 | 15.31 | 11,342 | -0.08(-0.53%) |
Apr 22, 2014 | 15.00 | 15.40 | 14.97 | 15.39 | 14,010 | +0.48(+3.22%) |
Apr 21, 2014 | 14.82 | 14.95 | 14.71 | 14.91 | 8,231 | +0.08(+0.55%) |
Apr 17, 2014 | 14.82 | 14.83 | 14.83 | 14.83 | 6,402 | -0.05(-0.37%) |
Apr 16, 2014 | 14.64 | 15.06 | 14.58 | 14.88 | 7,775 | +0.16(+1.11%) |
Apr 15, 2014 | 14.67 | 14.76 | 14.49 | 14.72 | 8,158 | +0.15(+1.06%) |
Apr 14, 2014 | 14.72 | 14.86 | 14.49 | 14.57 | 43,347 | +0.03(+0.19%) |
Apr 11, 2014 | 14.60 | 14.82 | 14.39 | 14.54 | 34,095 | -0.19(-1.29%) |
Apr 10, 2014 | 15.24 | 15.24 | 14.73 | 14.73 | 13,382 | -0.59(-3.84%) |
Apr 09, 2014 | 15.40 | 15.55 | 15.18 | 15.32 | 15,782 | -0.02(-0.12%) |
Apr 08, 2014 | 15.26 | 15.61 | 15.26 | 15.34 | 13,711 | +0.29(+1.93%) |
Apr 07, 2014 | 15.16 | 15.30 | 15.01 | 15.05 | 12,700 | -0.27(-1.77%) |
Apr 04, 2014 | 15.70 | 15.84 | 15.01 | 15.32 | 19,795 | -0.24(-1.57%) |
Apr 03, 2014 | 15.54 | 15.77 | 15.49 | 15.56 | 14,179 | -0.11(-0.69%) |
Apr 02, 2014 | 15.73 | 15.84 | 15.46 | 15.67 | 24,648 | +0.05(+0.29%) |
Apr 01, 2014 | 15.35 | 15.84 | 15.13 | 15.63 | 39,814 | +0.38(+2.50%) |
Mar 31, 2014 | 15.51 | 15.51 | 15.25 | 15.25 | 40,477 | -0.11(-0.71%) |
Mar 28, 2014 | 15.30 | 15.87 | 15.25 | 15.35 | 12,290 | +0.02(+0.12%) |
Mar 27, 2014 | 15.48 | 15.68 | 15.00 | 15.34 | 13,460 | -0.20(-1.28%) |
Mar 26, 2014 | 16.02 | 16.07 | 15.54 | 15.54 | 10,264 | -0.47(-2.94%) |
Mar 25, 2014 | 15.86 | 16.06 | 15.48 | 16.01 | 10,804 | +0.28(+1.79%) |
Mar 24, 2014 | 16.04 | 16.04 | 15.65 | 15.73 | 16,720 | -0.22(-1.36%) |
Mar 21, 2014 | 16.38 | 16.40 | 15.93 | 15.94 | 16,225 | -0.43(-2.66%) |
Mar 20, 2014 | 15.95 | 16.81 | 15.80 | 16.38 | 38,923 | +0.43(+2.73%) |
Mar 19, 2014 | 15.96 | 15.96 | 15.73 | 15.94 | 7,397 | -0.13(-0.79%) |
Mar 18, 2014 | 15.87 | 16.08 | 15.85 | 16.07 | 6,526 | +0.23(+1.43%) |
Mar 17, 2014 | 15.85 | 15.85 | 15.51 | 15.84 | 7,200 | -0.02(-0.11%) |
Mar 14, 2014 | 15.55 | 15.87 | 15.35 | 15.86 | 18,694 | +0.24(+1.57%) |
Mar 13, 2014 | 15.74 | 15.74 | 15.54 | 15.62 | 8,566 | -0.16(-1.03%) |
Mar 12, 2014 | 15.75 | 15.84 | 15.59 | 15.78 | 6,746 | -0.08(-0.51%) |
Mar 11, 2014 | 15.78 | 15.86 | 15.43 | 15.86 | 19,549 | +0.09(+0.57%) |
Mar 10, 2014 | 15.65 | 15.77 | 15.54 | 15.77 | 12,520 | +0.03(+0.17%) |
Mar 07, 2014 | 15.96 | 16.20 | 15.66 | 15.74 | 4,758 | -0.10(-0.63%) |
Mar 06, 2014 | 15.94 | 15.94 | 15.71 | 15.84 | 7,639 | -0.14(-0.85%) |
Mar 05, 2014 | 15.78 | 15.98 | 15.78 | 15.98 | 6,741 | +0.14(+0.91%) |
Mar 04, 2014 | 15.74 | 16.50 | 15.60 | 15.84 | 43,547 | +0.21(+1.33%) |