Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.52 | 15.60 | 15.13 | 15.25 | 422,758 | -0.05(-0.33%) |
May 29, 2014 | 15.49 | 15.49 | 15.10 | 15.30 | 708,510 | +0.15(+0.99%) |
May 28, 2014 | 15.03 | 15.50 | 14.91 | 15.15 | 1,196,921 | +0.17(+1.13%) |
May 27, 2014 | 15.18 | 15.58 | 14.86 | 14.98 | 546,810 | -0.03(-0.20%) |
May 23, 2014 | 15.45 | 15.01 | 15.01 | 15.01 | 1,618,200 | -0.69(-4.39%) |
May 22, 2014 | 16.49 | 16.58 | 15.65 | 15.70 | 761,116 | -0.80(-4.85%) |
May 21, 2014 | 16.95 | 16.99 | 16.47 | 16.50 | 187,420 | -0.40(-2.37%) |
May 20, 2014 | 16.90 | 17.15 | 16.73 | 16.90 | 166,332 | -0.06(-0.35%) |
May 19, 2014 | 16.89 | 17.07 | 16.80 | 16.96 | 135,506 | +0.06(+0.36%) |
May 16, 2014 | 16.50 | 17.13 | 16.50 | 16.90 | 204,332 | +0.72(+4.45%) |
May 15, 2014 | 16.49 | 16.49 | 15.84 | 16.18 | 137,117 | -0.42(-2.53%) |
May 14, 2014 | 17.10 | 17.10 | 16.49 | 16.60 | 97,061 | -0.51(-2.98%) |
May 13, 2014 | 16.89 | 17.35 | 16.83 | 17.11 | 339,421 | +0.13(+0.77%) |
May 12, 2014 | 16.61 | 17.21 | 16.61 | 16.98 | 345,875 | +0.38(+2.29%) |
May 09, 2014 | 16.60 | 16.87 | 16.49 | 16.60 | 346,050 | -0.07(-0.42%) |
May 08, 2014 | 16.05 | 16.79 | 15.87 | 16.67 | 372,974 | +0.65(+4.06%) |
May 07, 2014 | 16.33 | 16.39 | 16.01 | 16.02 | 210,859 | -0.29(-1.78%) |
May 06, 2014 | 17.01 | 17.45 | 16.25 | 16.31 | 230,843 | -0.13(-0.79%) |
May 05, 2014 | 16.38 | 16.50 | 16.27 | 16.44 | 109,923 | -0.07(-0.42%) |
May 02, 2014 | 16.33 | 16.73 | 16.33 | 16.51 | 72,014 | +0.19(+1.16%) |
May 01, 2014 | 16.04 | 16.53 | 16.04 | 16.32 | 147,391 | +0.25(+1.56%) |
Apr 30, 2014 | 15.99 | 16.10 | 15.78 | 16.07 | 143,736 | +0.03(+0.19%) |
Apr 29, 2014 | 15.90 | 16.18 | 15.81 | 16.04 | 228,317 | +0.24(+1.52%) |
Apr 28, 2014 | 16.00 | 16.27 | 15.63 | 15.80 | 136,151 | -0.18(-1.13%) |
Apr 25, 2014 | 16.34 | 16.34 | 15.87 | 15.98 | 79,602 | -0.46(-2.80%) |
Apr 24, 2014 | 16.46 | 16.59 | 16.25 | 16.44 | 84,968 | +0.04(+0.24%) |
Apr 23, 2014 | 16.42 | 16.55 | 16.33 | 16.40 | 249,807 | +0.02(+0.12%) |
Apr 22, 2014 | 15.79 | 16.49 | 15.79 | 16.38 | 337,871 | +0.65(+4.13%) |
Apr 21, 2014 | 15.93 | 16.15 | 15.64 | 15.73 | 138,971 | -0.15(-0.94%) |
Apr 17, 2014 | 15.91 | 15.88 | 15.88 | 15.88 | 162,100 | -0.07(-0.44%) |
Apr 16, 2014 | 15.91 | 16.09 | 15.68 | 15.95 | 98,303 | +0.10(+0.63%) |
Apr 15, 2014 | 15.79 | 16.11 | 15.41 | 15.85 | 291,382 | +0.13(+0.83%) |
Apr 14, 2014 | 15.97 | 16.03 | 15.49 | 15.72 | 124,281 | -0.10(-0.63%) |
Apr 11, 2014 | 15.84 | 16.03 | 15.75 | 15.82 | 98,397 | -0.15(-0.94%) |
Apr 10, 2014 | 16.34 | 16.57 | 15.95 | 15.97 | 148,794 | -0.43(-2.62%) |
Apr 09, 2014 | 16.20 | 16.44 | 15.88 | 16.40 | 147,629 | +0.20(+1.23%) |
Apr 08, 2014 | 16.30 | 16.70 | 16.15 | 16.20 | 121,518 | +0.03(+0.19%) |
Apr 07, 2014 | 16.65 | 16.70 | 16.12 | 16.17 | 138,714 | -0.52(-3.12%) |
Apr 04, 2014 | 17.14 | 17.35 | 16.32 | 16.69 | 240,019 | -0.31(-1.82%) |
Apr 03, 2014 | 17.03 | 17.04 | 16.70 | 17.00 | 198,168 | -0.07(-0.41%) |
Apr 02, 2014 | 16.48 | 17.21 | 16.46 | 17.07 | 691,086 | +0.64(+3.90%) |
Apr 01, 2014 | 16.25 | 16.86 | 16.18 | 16.43 | 487,219 | +0.20(+1.23%) |
Mar 31, 2014 | 16.59 | 16.68 | 16.19 | 16.23 | 317,015 | -0.28(-1.70%) |
Mar 28, 2014 | 16.34 | 16.73 | 16.32 | 16.51 | 179,532 | +0.25(+1.54%) |
Mar 27, 2014 | 16.52 | 16.66 | 16.23 | 16.26 | 340,837 | -0.21(-1.28%) |
Mar 26, 2014 | 16.84 | 16.84 | 16.41 | 16.47 | 172,887 | -0.25(-1.50%) |
Mar 25, 2014 | 16.94 | 17.11 | 16.55 | 16.72 | 125,326 | -0.26(-1.53%) |
Mar 24, 2014 | 16.43 | 17.07 | 16.42 | 16.98 | 513,439 | +0.53(+3.22%) |
Mar 21, 2014 | 17.30 | 17.50 | 16.33 | 16.45 | 603,135 | -0.90(-5.19%) |
Mar 20, 2014 | 17.18 | 17.57 | 17.15 | 17.35 | 268,340 | +0.15(+0.87%) |
Mar 19, 2014 | 17.61 | 17.80 | 17.02 | 17.20 | 133,892 | -0.19(-1.09%) |
Mar 18, 2014 | 17.41 | 17.59 | 17.26 | 17.39 | 71,807 | -0.05(-0.29%) |
Mar 17, 2014 | 17.45 | 18.06 | 17.34 | 17.44 | 109,556 | +0.05(+0.29%) |
Mar 14, 2014 | 17.04 | 17.63 | 17.04 | 17.39 | 212,254 | +0.27(+1.58%) |
Mar 13, 2014 | 17.38 | 17.38 | 17.00 | 17.12 | 141,966 | -0.18(-1.04%) |
Mar 12, 2014 | 17.34 | 17.51 | 17.14 | 17.30 | 76,309 | -0.09(-0.52%) |
Mar 11, 2014 | 17.78 | 17.84 | 17.16 | 17.39 | 192,264 | -0.31(-1.75%) |
Mar 10, 2014 | 18.01 | 18.01 | 17.50 | 17.70 | 159,058 | -0.38(-2.10%) |
Mar 07, 2014 | 18.23 | 18.39 | 17.97 | 18.08 | 159,239 | -0.06(-0.33%) |
Mar 06, 2014 | 17.85 | 18.24 | 17.75 | 18.14 | 237,572 | +0.29(+1.62%) |
Mar 05, 2014 | 18.00 | 18.09 | 17.73 | 17.85 | 86,718 | -0.23(-1.27%) |
Mar 04, 2014 | 18.40 | 18.40 | 17.92 | 18.08 | 186,106 | +0.03(+0.17%) |