Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.12 | 18.19 | 18.06 | 18.18 | 61,407 | +0.74(+4.24%) |
May 29, 2014 | 17.44 | 17.61 | 17.44 | 17.44 | 15,231 | -0.14(-0.80%) |
May 28, 2014 | 17.52 | 17.73 | 17.50 | 17.58 | 10,051 | +0.13(+0.74%) |
May 27, 2014 | 17.52 | 17.52 | 17.34 | 17.45 | 6,256 | -0.07(-0.40%) |
May 23, 2014 | 17.52 | 17.52 | 17.52 | 0 | +0.45(+2.64%) | |
May 22, 2014 | 17.01 | 17.19 | 17.01 | 17.07 | 13,723 | -0.32(-1.84%) |
May 21, 2014 | 17.34 | 17.61 | 17.34 | 17.39 | 12,247 | +0.26(+1.53%) |
May 20, 2014 | 17.54 | 17.54 | 17.01 | 17.13 | 15,518 | -0.67(-3.78%) |
May 19, 2014 | 17.70 | 17.84 | 17.70 | 17.80 | 178,878 | -0.68(-3.68%) |
May 16, 2014 | 18.47 | 18.48 | 18.25 | 18.48 | 124,559 | -0.11(-0.59%) |
May 15, 2014 | 18.59 | 18.68 | 18.48 | 18.59 | 822,305 | -0.06(-0.32%) |
May 14, 2014 | 18.80 | 18.80 | 18.57 | 18.65 | 813,064 | +0.29(+1.58%) |
May 13, 2014 | 18.37 | 18.37 | 18.30 | 18.36 | 11,773 | +0.56(+3.15%) |
May 12, 2014 | 17.64 | 17.87 | 17.64 | 17.80 | 9,589 | -0.01(-0.06%) |
May 09, 2014 | 17.83 | 17.83 | 17.68 | 17.81 | 11,016 | -0.40(-2.20%) |
May 08, 2014 | 18.34 | 18.34 | 18.21 | 18.21 | 29,180 | -0.15(-0.82%) |
May 07, 2014 | 18.34 | 18.36 | 18.22 | 18.36 | 11,610 | -0.06(-0.35%) |
May 06, 2014 | 18.45 | 18.49 | 18.39 | 18.42 | 8,708 | -0.08(-0.41%) |
May 05, 2014 | 18.34 | 18.50 | 18.34 | 18.50 | 9,892 | -0.29(-1.54%) |
May 02, 2014 | 18.75 | 18.79 | 18.72 | 18.79 | 4,444 | +0.13(+0.70%) |
May 01, 2014 | 18.63 | 18.66 | 18.48 | 18.66 | 7,808 | +0.00(+0.00%) |
Apr 30, 2014 | 18.36 | 18.67 | 18.36 | 18.66 | 2,695 | +0.04(+0.21%) |
Apr 29, 2014 | 18.59 | 18.83 | 18.59 | 18.62 | 27,475 | +0.53(+2.93%) |
Apr 28, 2014 | 18.47 | 18.47 | 18.01 | 18.09 | 5,851 | -0.56(-3.00%) |
Apr 25, 2014 | 18.60 | 18.65 | 18.52 | 18.65 | 14,775 | -1.06(-5.38%) |
Apr 24, 2014 | 19.60 | 19.71 | 19.60 | 19.71 | 6,852 | +0.44(+2.28%) |
Apr 23, 2014 | 19.38 | 19.38 | 19.14 | 19.27 | 4,259 | -0.13(-0.67%) |
Apr 22, 2014 | 19.42 | 19.50 | 19.36 | 19.40 | 7,192 | -0.54(-2.71%) |
Apr 21, 2014 | 19.75 | 20.00 | 19.75 | 19.94 | 2,703 | -0.01(-0.05%) |
Apr 17, 2014 | 19.95 | 19.95 | 19.95 | 0 | -0.64(-3.11%) | |
Apr 16, 2014 | 20.38 | 20.59 | 20.38 | 20.59 | 3,352 | +1.15(+5.92%) |
Apr 15, 2014 | 19.28 | 19.44 | 19.28 | 19.44 | 3,032 | -0.05(-0.26%) |
Apr 14, 2014 | 19.70 | 19.70 | 19.36 | 19.49 | 6,836 | +0.24(+1.25%) |
Apr 11, 2014 | 19.35 | 19.38 | 19.25 | 19.25 | 0 | -1.37(-6.64%) |
Apr 10, 2014 | 21.13 | 21.13 | 20.61 | 20.62 | 19,334 | -1.05(-4.85%) |
Apr 09, 2014 | 21.41 | 21.67 | 21.36 | 21.67 | 8,315 | -0.38(-1.72%) |
Apr 08, 2014 | 21.97 | 22.11 | 21.91 | 22.05 | 9,935 | -0.52(-2.30%) |
Apr 07, 2014 | 22.56 | 22.57 | 22.46 | 22.57 | 2,891 | -0.22(-0.97%) |
Apr 04, 2014 | 22.89 | 22.96 | 22.53 | 22.79 | 0 | -0.19(-0.83%) |
Apr 03, 2014 | 22.65 | 22.99 | 22.65 | 22.98 | 6,645 | +0.71(+3.19%) |
Apr 02, 2014 | 22.32 | 22.32 | 22.27 | 22.27 | 5,416 | +0.87(+4.07%) |
Apr 01, 2014 | 21.66 | 21.66 | 21.40 | 21.40 | 4,741 | -0.17(-0.79%) |
Mar 31, 2014 | 21.34 | 21.60 | 21.34 | 21.57 | 14,740 | -0.74(-3.32%) |
Mar 28, 2014 | 22.20 | 22.31 | 22.20 | 22.31 | 0 | +1.70(+8.23%) |
Mar 27, 2014 | 20.27 | 20.61 | 20.27 | 20.61 | 91,829 | +0.14(+0.71%) |
Mar 26, 2014 | 20.42 | 20.54 | 20.33 | 20.47 | 69,306 | +0.68(+3.44%) |
Mar 25, 2014 | 19.79 | 19.80 | 19.65 | 19.79 | 8,169 | +0.24(+1.23%) |
Mar 24, 2014 | 19.56 | 19.87 | 19.55 | 19.55 | 24,558 | +0.25(+1.30%) |
Mar 21, 2014 | 19.17 | 19.55 | 19.17 | 19.30 | 6,883 | +0.57(+3.04%) |
Mar 20, 2014 | 18.53 | 18.79 | 18.53 | 18.73 | 6,341 | +0.25(+1.35%) |
Mar 19, 2014 | 18.74 | 18.74 | 18.44 | 18.48 | 5,419 | +0.04(+0.22%) |
Mar 18, 2014 | 18.35 | 18.57 | 18.35 | 18.44 | 5,262 | +0.51(+2.84%) |
Mar 17, 2014 | 17.97 | 18.04 | 17.86 | 17.93 | 6,715 | +0.85(+4.98%) |
Mar 14, 2014 | 17.12 | 17.12 | 16.90 | 17.08 | 0 | +0.10(+0.59%) |
Mar 13, 2014 | 17.31 | 17.31 | 16.87 | 16.98 | 3,951 | -0.45(-2.58%) |
Mar 12, 2014 | 17.39 | 17.43 | 17.27 | 17.43 | 2,597 | -0.49(-2.73%) |
Mar 11, 2014 | 18.03 | 18.03 | 17.75 | 17.92 | 4,698 | +0.19(+1.07%) |
Mar 10, 2014 | 17.88 | 17.97 | 17.73 | 17.73 | 2,653 | -0.90(-4.83%) |
Mar 07, 2014 | 18.75 | 18.75 | 18.45 | 18.63 | 0 | +0.20(+1.09%) |
Mar 06, 2014 | 18.48 | 18.57 | 18.38 | 18.43 | 3,346 | +0.20(+1.10%) |
Mar 05, 2014 | 18.33 | 18.33 | 18.14 | 18.23 | 2,927 | +0.03(+0.16%) |
Mar 04, 2014 | 18.29 | 18.29 | 18.16 | 18.20 | 4,042 | +0.24(+1.34%) |