Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.49 | 22.78 | 22.49 | 22.66 | 2,029 | +0.28(+1.26%) |
May 29, 2014 | 21.55 | 22.38 | 21.55 | 22.38 | 1,258 | +1.34(+6.35%) |
May 28, 2014 | 20.75 | 21.04 | 20.69 | 21.04 | 3,109 | +0.32(+1.57%) |
May 27, 2014 | 19.12 | 20.79 | 19.12 | 20.71 | 5,355 | +1.43(+7.43%) |
May 23, 2014 | 18.76 | 19.28 | 19.28 | 19.28 | 14,222 | +0.18(+0.97%) |
May 22, 2014 | 18.27 | 19.28 | 18.27 | 19.10 | 10,039 | +0.13(+0.69%) |
May 21, 2014 | 18.90 | 19.12 | 18.90 | 18.97 | 1,792 | -0.35(-1.79%) |
May 20, 2014 | 19.19 | 19.31 | 19.19 | 19.31 | 393 | +0.27(+1.40%) |
May 19, 2014 | 18.60 | 19.29 | 18.51 | 19.05 | 2,623 | +2.00(+11.70%) |
May 16, 2014 | 17.06 | 17.06 | 17.05 | 17.05 | 691 | +0.03(+0.15%) |
May 14, 2014 | 17.61 | 17.02 | 17.02 | 17.02 | 103 | -0.95(-5.28%) |
May 13, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 699 | +1.06(+6.29%) |
May 12, 2014 | 17.58 | 17.58 | 16.70 | 16.91 | 1,231 | -0.66(-3.75%) |
May 05, 2014 | 17.54 | 17.57 | 17.57 | 17.57 | 2,730 | -0.32(-1.77%) |
May 02, 2014 | 17.87 | 17.89 | 17.74 | 17.89 | 1,351 | +0.29(+1.65%) |
May 01, 2014 | 17.84 | 17.84 | 17.57 | 17.59 | 799 | -0.30(-1.67%) |
Apr 30, 2014 | 18.58 | 18.65 | 17.71 | 17.89 | 6,278 | -1.05(-5.52%) |
Apr 29, 2014 | 19.34 | 19.34 | 18.94 | 18.94 | 1,437 | -0.33(-1.73%) |
Apr 28, 2014 | 18.46 | 19.34 | 18.46 | 19.27 | 12,896 | +1.33(+7.39%) |
Apr 25, 2014 | 17.59 | 17.95 | 17.59 | 17.95 | 648 | -0.42(-2.30%) |
Apr 24, 2014 | 18.38 | 18.39 | 18.37 | 18.37 | 921 | -0.22(-1.18%) |
Apr 23, 2014 | 19.17 | 19.17 | 18.37 | 18.59 | 1,463 | -0.02(-0.09%) |
Apr 21, 2014 | 18.61 | 18.61 | 18.61 | 18.61 | 118 | +0.00(+0.00%) |
Apr 17, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 682 | +0.40(+2.22%) |
Apr 15, 2014 | 18.61 | 18.20 | 18.20 | 18.20 | 68 | -0.53(-2.82%) |
Apr 14, 2014 | 18.14 | 18.77 | 18.14 | 18.73 | 1,402 | +1.12(+6.39%) |
Apr 11, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 1,093 | -0.88(-4.75%) |
Apr 10, 2014 | 18.48 | 18.48 | 18.48 | 18.48 | 188 | +0.32(+1.74%) |
Apr 09, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 187 | -0.49(-2.63%) |
Apr 08, 2014 | 18.66 | 18.66 | 18.66 | 18.66 | 295 | +0.01(+0.03%) |
Apr 07, 2014 | 18.61 | 18.65 | 17.97 | 18.65 | 6,290 | +0.62(+3.42%) |
Apr 04, 2014 | 17.96 | 18.32 | 17.90 | 18.04 | 6,396 | -0.15(-0.82%) |
Apr 03, 2014 | 17.73 | 18.18 | 17.73 | 18.18 | 823 | +0.46(+2.57%) |
Apr 02, 2014 | 17.67 | 17.73 | 17.40 | 17.73 | 1,254 | +0.14(+0.79%) |
Apr 01, 2014 | 17.15 | 17.67 | 17.15 | 17.59 | 10,346 | +0.65(+3.83%) |
Mar 31, 2014 | 16.96 | 16.96 | 16.94 | 16.94 | 1,840 | +0.04(+0.26%) |
Mar 28, 2014 | 16.84 | 16.91 | 16.84 | 16.90 | 4,604 | +0.18(+1.05%) |
Mar 27, 2014 | 16.54 | 16.72 | 16.54 | 16.72 | 581 | -0.04(-0.21%) |
Mar 26, 2014 | 16.90 | 16.90 | 16.75 | 16.76 | 1,950 | +0.08(+0.47%) |
Mar 25, 2014 | 16.73 | 16.73 | 16.68 | 16.68 | 1,632 | -0.04(-0.26%) |
Mar 24, 2014 | 16.74 | 16.74 | 16.72 | 16.72 | 587 | +0.25(+1.54%) |
Mar 21, 2014 | 16.69 | 16.72 | 16.47 | 16.47 | 7,984 | -0.03(-0.17%) |
Mar 20, 2014 | 16.46 | 16.50 | 16.44 | 16.50 | 775 | -0.03(-0.20%) |
Mar 19, 2014 | 16.70 | 16.83 | 16.49 | 16.53 | 3,247 | -0.16(-0.97%) |
Mar 18, 2014 | 16.69 | 16.74 | 16.64 | 16.69 | 2,711 | +0.07(+0.45%) |
Mar 17, 2014 | 16.46 | 16.70 | 16.46 | 16.62 | 3,115 | +0.21(+1.28%) |
Mar 14, 2014 | 16.48 | 16.51 | 16.30 | 16.41 | 1,445 | -0.08(-0.48%) |
Mar 13, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 1,212 | -0.16(-0.95%) |
Mar 05, 2014 | 16.64 | 16.64 | 16.64 | 16.64 | 228 | +0.01(+0.05%) |
Mar 04, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 114 | +0.46(+2.82%) |
Mar 03, 2014 | 16.18 | 16.18 | 16.18 | 16.18 | 239 | -0.04(-0.27%) |
Feb 28, 2014 | 16.22 | 16.22 | 16.22 | 16.22 | 114 | +0.49(+3.12%) |
Feb 27, 2014 | 15.99 | 16.03 | 15.73 | 15.73 | 1,255 | -0.86(-5.18%) |
Feb 26, 2014 | 16.59 | 16.59 | 16.59 | 16.59 | 114 | +0.38(+2.32%) |
Feb 25, 2014 | 16.56 | 16.56 | 15.91 | 16.21 | 2,399 | -0.60(-3.56%) |
Feb 24, 2014 | 16.86 | 16.86 | 16.81 | 16.81 | 1,608 | -0.17(-1.02%) |
Feb 21, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 365 | +0.05(+0.31%) |
Feb 19, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 41 | -0.59(-3.35%) |
Feb 18, 2014 | 17.52 | 17.52 | 17.52 | 17.52 | 1,256 | -0.01(-0.05%) |
Feb 13, 2014 | 16.64 | 17.53 | 17.53 | 17.53 | 7,416 | +1.59(+9.95%) |
Feb 06, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.34(+2.19%) |
Feb 04, 2014 | 15.70 | 15.60 | 15.60 | 15.60 | 342 | -0.09(-0.56%) |
Feb 03, 2014 | 15.98 | 15.98 | 15.69 | 15.69 | 3,481 | -0.77(-4.69%) |
Jan 30, 2014 | 16.46 | 16.46 | 16.46 | 16.46 | 63 | +0.45(+2.79%) |
Jan 29, 2014 | 16.09 | 16.15 | 16.01 | 16.01 | 3,023 | -0.29(-1.77%) |
Jan 28, 2014 | 16.13 | 16.30 | 16.13 | 16.30 | 2,972 | +0.22(+1.36%) |
Jan 27, 2014 | 16.26 | 16.27 | 16.08 | 16.08 | 7,761 | +0.00(+0.00%) |
Jan 24, 2014 | 16.31 | 16.31 | 16.08 | 16.08 | 838 | -0.09(-0.56%) |
Jan 23, 2014 | 16.40 | 16.40 | 16.15 | 16.17 | 474 | -0.38(-2.31%) |
Jan 21, 2014 | 16.29 | 16.55 | 16.55 | 16.55 | 4,221 | +0.32(+1.94%) |
Jan 17, 2014 | 16.21 | 16.24 | 16.24 | 16.24 | 2,966 | -0.29(-1.75%) |
Jan 16, 2014 | 16.48 | 16.74 | 16.33 | 16.53 | 8,208 | +0.11(+0.69%) |
Jan 15, 2014 | 16.48 | 16.48 | 16.41 | 16.41 | 1,522 | -0.04(-0.27%) |
Jan 14, 2014 | 16.21 | 16.56 | 16.21 | 16.46 | 1,378 | +0.12(+0.75%) |
Jan 13, 2014 | 16.43 | 16.43 | 16.34 | 16.34 | 1,183 | -0.09(-0.53%) |
Jan 10, 2014 | 16.66 | 16.69 | 16.41 | 16.42 | 11,001 | -0.33(-1.98%) |
Jan 09, 2014 | 16.79 | 16.82 | 16.76 | 16.76 | 6,172 | -0.07(-0.39%) |
Jan 07, 2014 | 16.83 | 16.82 | 16.82 | 16.82 | 27 | -0.28(-1.66%) |
Jan 03, 2014 | 17.12 | 17.10 | 17.10 | 17.10 | 1,373 | +0.06(+0.36%) |
Jan 02, 2014 | 17.23 | 17.23 | 17.03 | 17.04 | 1,490 | +0.06(+0.36%) |
Dec 31, 2013 | 16.92 | 16.98 | 16.98 | 16.98 | 1,488 | +0.06(+0.36%) |
Dec 30, 2013 | 16.92 | 16.92 | 16.92 | 16.92 | 180 | -0.31(-1.77%) |
Dec 24, 2013 | 17.23 | 17.23 | 17.23 | 17.23 | 228 | -0.03(-0.15%) |
Dec 23, 2013 | 17.31 | 17.31 | 17.25 | 17.25 | 2,746 | -0.04(-0.20%) |
Dec 20, 2013 | 17.29 | 17.34 | 17.25 | 17.29 | 3,995 | -0.10(-0.55%) |
Dec 19, 2013 | 17.40 | 17.40 | 17.38 | 17.38 | 505 | +0.00(+0.00%) |
Dec 18, 2013 | 17.31 | 17.38 | 17.26 | 17.38 | 1,591 | +0.00(+0.00%) |
Dec 17, 2013 | 17.38 | 17.38 | 17.38 | 17.38 | 560 | +0.00(+0.00%) |
Dec 13, 2013 | 17.38 | 17.38 | 17.38 | 17.38 | 352 | +0.12(+0.71%) |
Dec 12, 2013 | 16.93 | 17.70 | 16.93 | 17.26 | 572 | +0.47(+2.81%) |
Dec 10, 2013 | 16.79 | 16.79 | 16.79 | 16.79 | 3 | -1.36(-7.47%) |
Dec 09, 2013 | 18.33 | 18.37 | 17.72 | 18.14 | 2,976 | -0.81(-4.29%) |
Dec 06, 2013 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | -0.07(-0.37%) |
Dec 05, 2013 | 19.05 | 19.05 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 19.03 | 19.03 | 19.03 | 19.03 | 114 | -0.10(-0.50%) |
Nov 27, 2013 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +1.28(+7.15%) |
Nov 26, 2013 | 18.07 | 18.07 | 17.68 | 17.85 | 0 | -0.72(-3.86%) |
Nov 25, 2013 | 18.40 | 18.56 | 18.39 | 18.56 | 0 | +0.14(+0.76%) |
Nov 22, 2013 | 18.21 | 18.42 | 18.21 | 18.42 | 0 | +0.40(+2.23%) |
Nov 18, 2013 | 18.08 | 18.02 | 18.02 | 18.02 | 1,717 | -0.03(-0.15%) |
Nov 13, 2013 | 18.05 | 18.05 | 18.05 | 18.05 | 572 | -0.12(-0.67%) |
Nov 11, 2013 | 18.16 | 18.17 | 18.17 | 18.17 | 686 | -0.18(-0.96%) |
Nov 07, 2013 | 18.35 | 18.35 | 18.35 | 18.35 | 8,928 | +0.03(+0.15%) |
Nov 06, 2013 | 18.35 | 18.35 | 18.32 | 18.32 | 0 | +0.16(+0.91%) |
Nov 04, 2013 | 18.14 | 18.15 | 18.15 | 18.15 | 343 | +0.12(+0.69%) |
Nov 01, 2013 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.11(+0.63%) |
Oct 31, 2013 | 17.82 | 18.08 | 17.82 | 17.92 | 0 | +0.10(+0.54%) |
Oct 30, 2013 | 16.00 | 18.16 | 16.00 | 17.82 | 0 | +1.94(+12.21%) |
Oct 29, 2013 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | +0.04(+0.28%) |
Oct 23, 2013 | 15.72 | 15.84 | 15.84 | 15.84 | 1,488 | +0.12(+0.78%) |
Oct 22, 2013 | 15.34 | 15.72 | 14.90 | 15.72 | 0 | +0.28(+1.81%) |
Oct 21, 2013 | 15.42 | 15.46 | 15.24 | 15.44 | 0 | +0.54(+3.64%) |
Oct 18, 2013 | 15.43 | 15.43 | 14.89 | 14.89 | 2,174 | -0.51(-3.32%) |
Oct 17, 2013 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | -0.13(-0.82%) |
Oct 16, 2013 | 15.55 | 15.55 | 15.53 | 15.53 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 15.82 | 15.82 | 15.53 | 15.53 | 0 | +0.24(+1.60%) |
Oct 14, 2013 | 15.07 | 15.59 | 15.07 | 15.29 | 0 | -0.66(-4.16%) |
Oct 11, 2013 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.63(+4.11%) |
Oct 09, 2013 | 15.28 | 15.32 | 15.32 | 15.32 | 459 | +0.13(+0.86%) |
Oct 08, 2013 | 15.31 | 15.57 | 15.18 | 15.19 | 0 | -0.02(-0.11%) |
Oct 07, 2013 | 15.17 | 15.21 | 14.93 | 15.21 | 0 | +0.13(+0.87%) |
Sep 30, 2013 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.69%) |
Sep 26, 2013 | 15.18 | 15.18 | 15.18 | 15.18 | 1,952 | -0.71(-4.49%) |
Sep 24, 2013 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.56(+3.63%) |
Sep 23, 2013 | 15.37 | 15.54 | 15.34 | 15.34 | 0 | -0.14(-0.90%) |
Sep 20, 2013 | 15.18 | 15.89 | 15.18 | 15.48 | 0 | +0.30(+1.95%) |
Sep 19, 2013 | 15.27 | 15.44 | 15.18 | 15.18 | 0 | -0.15(-0.97%) |
Sep 18, 2013 | 15.28 | 15.40 | 15.28 | 15.33 | 0 | +0.05(+0.34%) |
Sep 17, 2013 | 15.28 | 15.50 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 15.18 | 15.77 | 14.93 | 15.28 | 0 | +0.23(+1.50%) |
Sep 12, 2013 | 15.02 | 15.05 | 15.05 | 15.05 | 1,263 | -0.08(-0.52%) |
Sep 11, 2013 | 15.11 | 15.42 | 14.87 | 15.13 | 0 | -0.10(-0.69%) |
Sep 10, 2013 | 15.09 | 15.38 | 14.85 | 15.24 | 0 | +0.05(+0.34%) |
Sep 05, 2013 | 15.19 | 15.18 | 15.18 | 15.18 | 1,722 | +0.00(+0.00%) |
Sep 04, 2013 | 15.09 | 15.18 | 15.08 | 15.18 | 0 | +0.10(+0.69%) |
Sep 03, 2013 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | +0.29(+1.94%) |
Aug 29, 2013 | 14.81 | 14.79 | 14.79 | 14.79 | 1,033 | -0.36(-2.36%) |
Aug 28, 2013 | 15.19 | 15.19 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 15.24 | 15.28 | 15.15 | 15.15 | 0 | -0.53(-3.39%) |
Aug 26, 2013 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.61%) |
Aug 23, 2013 | 15.50 | 15.58 | 15.50 | 15.58 | 0 | +0.24(+1.59%) |
Aug 22, 2013 | 15.09 | 15.34 | 15.09 | 15.34 | 0 | +0.23(+1.56%) |
Aug 21, 2013 | 14.94 | 15.10 | 14.94 | 15.10 | 0 | +0.30(+2.00%) |
Aug 20, 2013 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.25(-1.68%) |
Aug 19, 2013 | 14.16 | 15.06 | 14.16 | 15.06 | 0 | +1.13(+8.12%) |
Aug 15, 2013 | 13.93 | 13.93 | 13.93 | 13.93 | 1,263 | -0.73(-4.99%) |
Aug 14, 2013 | 14.72 | 14.79 | 14.66 | 14.66 | 0 | -0.15(-1.00%) |
Aug 13, 2013 | 14.68 | 14.81 | 14.66 | 14.81 | 1,378 | +0.11(+0.77%) |
Aug 12, 2013 | 14.81 | 15.03 | 14.66 | 14.70 | 3,331 | -0.10(-0.71%) |
Aug 08, 2013 | 14.63 | 14.80 | 14.80 | 14.80 | 4,249 | +0.17(+1.19%) |
Aug 07, 2013 | 14.63 | 14.63 | 14.63 | 14.63 | 1,451 | +0.04(+0.30%) |
Aug 06, 2013 | 14.54 | 14.63 | 14.54 | 14.58 | 2,553 | +0.07(+0.48%) |
Aug 05, 2013 | 13.96 | 14.51 | 13.96 | 14.51 | 1,554 | +0.84(+6.18%) |
Aug 02, 2013 | 13.41 | 13.67 | 13.41 | 13.67 | 993 | +0.00(+0.00%) |
Aug 01, 2013 | 14.17 | 14.19 | 13.50 | 13.67 | 6,432 | +1.32(+10.72%) |
Jul 30, 2013 | 12.35 | 12.35 | 12.35 | 12.35 | 344 | +0.44(+3.65%) |
Jul 29, 2013 | 11.77 | 11.91 | 11.77 | 11.91 | 0 | -0.68(-5.39%) |
Jul 26, 2013 | 12.58 | 12.66 | 12.36 | 12.59 | 0 | -0.07(-0.55%) |
Jul 25, 2013 | 12.62 | 12.66 | 12.62 | 12.66 | 0 | +0.07(+0.55%) |
Jul 24, 2013 | 12.62 | 12.68 | 12.59 | 12.59 | 0 | +0.01(+0.07%) |
Jul 23, 2013 | 12.35 | 12.71 | 12.23 | 12.58 | 0 | +0.17(+1.40%) |
Jul 18, 2013 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.09(+0.71%) |
Jul 17, 2013 | 12.15 | 12.32 | 12.15 | 12.32 | 1,493 | +0.35(+2.91%) |
Jul 16, 2013 | 12.35 | 12.35 | 11.97 | 11.97 | 0 | -0.41(-3.31%) |
Jul 15, 2013 | 12.38 | 12.41 | 12.24 | 12.38 | 0 | +0.23(+1.86%) |
Jul 12, 2013 | 12.43 | 12.43 | 11.87 | 12.15 | 0 | -0.39(-3.12%) |
Jul 10, 2013 | 12.41 | 12.55 | 12.55 | 12.55 | 461 | +0.44(+3.65%) |
Jul 09, 2013 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | -0.41(-3.26%) |
Jul 05, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.22(+1.76%) |
Jul 02, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 115 | +0.01(+0.07%) |
Jul 01, 2013 | 11.97 | 12.29 | 11.97 | 12.29 | 0 | +0.15(+1.21%) |
Jun 28, 2013 | 11.66 | 12.14 | 11.66 | 12.14 | 2,399 | +0.08(+0.65%) |
Jun 27, 2013 | 11.66 | 12.06 | 11.66 | 12.06 | 0 | -0.08(-0.64%) |
Jun 26, 2013 | 11.94 | 12.21 | 11.83 | 12.14 | 0 | -0.13(-1.06%) |
Jun 25, 2013 | 11.56 | 12.27 | 11.56 | 12.27 | 0 | +0.81(+7.03%) |
Jun 24, 2013 | 11.66 | 11.66 | 11.46 | 11.46 | 0 | -0.13(-1.09%) |
Jun 21, 2013 | 11.59 | 11.59 | 11.59 | 11.59 | 115 | -0.68(-5.54%) |
Jun 19, 2013 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | +0.19(+1.58%) |
Jun 18, 2013 | 11.96 | 12.09 | 11.90 | 12.08 | 0 | +0.15(+1.24%) |
Jun 17, 2013 | 11.83 | 11.94 | 11.81 | 11.93 | 0 | -0.16(-1.36%) |
Jun 11, 2013 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | -0.03(-0.29%) |
Jun 10, 2013 | 12.41 | 12.41 | 12.13 | 12.13 | 0 | +0.29(+2.49%) |
Jun 07, 2013 | 11.73 | 11.83 | 11.73 | 11.83 | 0 | -0.59(-4.74%) |
Jun 06, 2013 | 12.44 | 12.44 | 12.42 | 12.42 | 0 | -0.02(-0.15%) |
Jun 05, 2013 | 12.44 | 12.44 | 12.42 | 12.44 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.03(+0.21%) |