Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.88 | 16.05 | 15.56 | 16.00 | 68,479 | +0.03(+0.18%) |
May 29, 2014 | 15.76 | 16.02 | 15.76 | 15.98 | 30,788 | +0.12(+0.79%) |
May 28, 2014 | 15.53 | 15.86 | 15.53 | 15.85 | 60,068 | +0.35(+2.29%) |
May 27, 2014 | 16.06 | 16.07 | 15.50 | 15.50 | 45,837 | -0.58(-3.58%) |
May 23, 2014 | 15.83 | 16.07 | 16.07 | 16.07 | 97,354 | +0.21(+1.33%) |
May 22, 2014 | 15.90 | 16.08 | 15.81 | 15.86 | 12,849 | +0.05(+0.30%) |
May 21, 2014 | 15.89 | 16.30 | 15.73 | 15.81 | 24,624 | -0.11(-0.66%) |
May 20, 2014 | 16.00 | 16.00 | 15.85 | 15.92 | 47,389 | -0.06(-0.36%) |
May 19, 2014 | 16.02 | 16.05 | 15.96 | 15.98 | 31,433 | -0.07(-0.42%) |
May 16, 2014 | 16.22 | 16.22 | 15.97 | 16.04 | 74,742 | -0.13(-0.83%) |
May 15, 2014 | 16.13 | 16.46 | 15.97 | 16.18 | 314,163 | -0.34(-2.03%) |
May 14, 2014 | 16.88 | 16.88 | 16.39 | 16.51 | 97,135 | -0.12(-0.75%) |
May 13, 2014 | 16.93 | 16.93 | 16.60 | 16.64 | 28,621 | -0.24(-1.42%) |
May 12, 2014 | 16.94 | 17.35 | 16.83 | 16.88 | 44,729 | -0.11(-0.68%) |
May 09, 2014 | 16.54 | 17.14 | 16.54 | 16.99 | 1,141,198 | +0.39(+2.37%) |
May 08, 2014 | 16.57 | 16.60 | 16.37 | 16.60 | 18,325 | +0.09(+0.52%) |
May 07, 2014 | 16.64 | 16.64 | 16.29 | 16.51 | 38,773 | +0.00(+0.00%) |
May 06, 2014 | 16.65 | 16.65 | 16.44 | 16.51 | 17,133 | -0.10(-0.58%) |
May 05, 2014 | 16.63 | 16.69 | 16.56 | 16.61 | 11,574 | -0.19(-1.14%) |
May 02, 2014 | 16.53 | 16.83 | 16.53 | 16.80 | 10,232 | +0.05(+0.29%) |
May 01, 2014 | 16.80 | 16.85 | 16.73 | 16.75 | 8,433 | -0.02(-0.11%) |
Apr 30, 2014 | 16.70 | 16.98 | 16.68 | 16.77 | 39,075 | +0.02(+0.11%) |
Apr 29, 2014 | 16.66 | 16.86 | 16.66 | 16.75 | 80,915 | +0.04(+0.23%) |
Apr 28, 2014 | 17.02 | 17.02 | 16.60 | 16.71 | 285,364 | -0.34(-2.02%) |
Apr 25, 2014 | 17.23 | 17.25 | 17.00 | 17.06 | 32,097 | -0.23(-1.33%) |
Apr 24, 2014 | 17.34 | 17.42 | 17.14 | 17.29 | 270,200 | +0.11(+0.63%) |
Apr 23, 2014 | 17.20 | 17.42 | 17.09 | 17.18 | 58,513 | +0.07(+0.39%) |
Apr 22, 2014 | 17.32 | 17.40 | 17.00 | 17.11 | 63,965 | +0.15(+0.89%) |
Apr 21, 2014 | 16.95 | 17.04 | 16.70 | 16.96 | 49,573 | +0.12(+0.73%) |
Apr 17, 2014 | 16.70 | 16.84 | 16.84 | 16.84 | 37,243 | +0.15(+0.90%) |
Apr 16, 2014 | 16.32 | 16.72 | 16.15 | 16.69 | 50,622 | +0.32(+1.96%) |
Apr 15, 2014 | 16.50 | 16.90 | 16.03 | 16.37 | 128,657 | -0.08(-0.46%) |
Apr 14, 2014 | 16.21 | 16.53 | 16.07 | 16.45 | 113,141 | +0.29(+1.81%) |
Apr 11, 2014 | 15.94 | 16.20 | 15.85 | 16.15 | 146,474 | +0.23(+1.42%) |
Apr 10, 2014 | 15.64 | 16.02 | 15.53 | 15.93 | 130,435 | +0.24(+1.50%) |
Apr 09, 2014 | 15.54 | 15.82 | 15.54 | 15.69 | 506,656 | +0.12(+0.79%) |
Apr 08, 2014 | 15.48 | 15.68 | 15.41 | 15.57 | 236,325 | -0.05(-0.30%) |
Apr 07, 2014 | 16.01 | 16.18 | 15.36 | 15.62 | 276,392 | -0.33(-2.07%) |
Apr 04, 2014 | 16.27 | 16.34 | 15.87 | 15.95 | 263,416 | -0.22(-1.34%) |
Apr 03, 2014 | 16.21 | 16.27 | 15.96 | 16.16 | 155,924 | -0.08(-0.52%) |
Apr 02, 2014 | 16.20 | 16.34 | 16.04 | 16.25 | 58,244 | +0.19(+1.17%) |
Apr 01, 2014 | 16.37 | 16.37 | 15.94 | 16.06 | 389,094 | -0.21(-1.27%) |
Mar 31, 2014 | 16.39 | 16.65 | 16.26 | 16.27 | 127,932 | -0.03(-0.17%) |
Mar 28, 2014 | 16.39 | 16.48 | 16.27 | 16.30 | 340,622 | +0.04(+0.23%) |
Mar 27, 2014 | 16.37 | 16.49 | 15.97 | 16.26 | 208,673 | -0.17(-1.03%) |
Mar 26, 2014 | 16.63 | 16.73 | 16.21 | 16.43 | 166,650 | -0.12(-0.74%) |
Mar 25, 2014 | 16.51 | 16.85 | 16.30 | 16.55 | 248,578 | +0.28(+1.74%) |
Mar 24, 2014 | 16.87 | 16.89 | 16.16 | 16.27 | 288,287 | -0.51(-3.03%) |
Mar 21, 2014 | 17.67 | 17.67 | 16.49 | 16.78 | 333,719 | -0.81(-4.61%) |
Mar 20, 2014 | 18.11 | 18.11 | 17.30 | 17.59 | 106,817 | +0.26(+1.52%) |
Mar 19, 2014 | 17.88 | 17.93 | 17.11 | 17.32 | 233,002 | -0.61(-3.42%) |
Mar 18, 2014 | 17.90 | 18.26 | 17.78 | 17.93 | 156,701 | +0.01(+0.05%) |
Mar 17, 2014 | 17.84 | 18.08 | 17.81 | 17.93 | 74,781 | +0.08(+0.48%) |
Mar 14, 2014 | 18.24 | 18.43 | 17.59 | 17.84 | 138,552 | -0.41(-2.27%) |
Mar 13, 2014 | 18.58 | 18.61 | 18.24 | 18.26 | 30,352 | -0.33(-1.77%) |
Mar 12, 2014 | 18.60 | 18.71 | 18.54 | 18.59 | 290,822 | -0.02(-0.10%) |
Mar 11, 2014 | 18.63 | 18.77 | 18.52 | 18.60 | 444,126 | -0.05(-0.25%) |
Mar 10, 2014 | 18.84 | 18.85 | 18.17 | 18.65 | 80,735 | -0.19(-1.00%) |
Mar 07, 2014 | 18.73 | 18.98 | 18.60 | 18.84 | 171,540 | +0.10(+0.55%) |
Mar 06, 2014 | 18.14 | 19.41 | 18.14 | 18.74 | 430,454 | +0.98(+5.52%) |
Mar 05, 2014 | 18.18 | 18.18 | 17.70 | 17.76 | 48,795 | -0.18(-1.00%) |
Mar 04, 2014 | 17.94 | 18.25 | 17.62 | 17.93 | 204,906 | +0.13(+0.74%) |