Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.70 | 15.88 | 15.70 | 15.80 | 587,900 | +0.06(+0.39%) |
May 29, 2014 | 15.90 | 15.91 | 15.71 | 15.74 | 255,709 | -0.11(-0.67%) |
May 28, 2014 | 15.75 | 15.92 | 15.61 | 15.84 | 451,152 | +0.05(+0.34%) |
May 27, 2014 | 15.81 | 16.00 | 15.65 | 15.79 | 249,668 | +0.05(+0.29%) |
May 23, 2014 | 15.68 | 15.75 | 15.75 | 15.75 | 254,201 | +0.07(+0.44%) |
May 22, 2014 | 15.46 | 15.68 | 15.46 | 15.68 | 87,949 | +0.24(+1.52%) |
May 21, 2014 | 15.48 | 15.62 | 15.38 | 15.44 | 206,109 | +0.02(+0.15%) |
May 20, 2014 | 15.68 | 15.68 | 15.34 | 15.42 | 328,278 | -0.27(-1.74%) |
May 19, 2014 | 15.40 | 15.80 | 15.29 | 15.69 | 341,319 | +0.24(+1.57%) |
May 16, 2014 | 15.55 | 15.55 | 15.27 | 15.45 | 421,082 | -0.11(-0.73%) |
May 15, 2014 | 15.51 | 15.60 | 15.23 | 15.56 | 420,580 | -0.01(-0.05%) |
May 14, 2014 | 15.90 | 15.90 | 15.56 | 15.57 | 376,672 | -0.37(-2.33%) |
May 13, 2014 | 16.20 | 16.20 | 15.88 | 15.94 | 388,046 | -0.24(-1.50%) |
May 12, 2014 | 16.04 | 16.23 | 15.89 | 16.19 | 421,066 | +0.23(+1.43%) |
May 09, 2014 | 15.87 | 15.97 | 15.70 | 15.96 | 738,547 | +0.04(+0.24%) |
May 08, 2014 | 15.68 | 16.04 | 15.68 | 15.92 | 922,238 | +0.17(+1.06%) |
May 07, 2014 | 16.00 | 16.06 | 15.68 | 15.75 | 1,116,152 | -0.25(-1.54%) |
May 06, 2014 | 16.29 | 16.32 | 15.98 | 16.00 | 244,131 | -0.29(-1.79%) |
May 05, 2014 | 16.56 | 16.56 | 16.28 | 16.29 | 378,187 | -0.33(-1.96%) |
May 02, 2014 | 16.47 | 16.75 | 16.47 | 16.62 | 328,893 | +0.14(+0.87%) |
May 01, 2014 | 16.43 | 16.54 | 16.22 | 16.47 | 421,975 | +0.11(+0.65%) |
Apr 30, 2014 | 16.29 | 16.38 | 16.12 | 16.37 | 519,622 | +0.02(+0.09%) |
Apr 29, 2014 | 16.43 | 16.58 | 16.32 | 16.35 | 392,097 | -0.03(-0.18%) |
Apr 28, 2014 | 16.50 | 16.54 | 16.29 | 16.38 | 673,726 | -0.05(-0.28%) |
Apr 25, 2014 | 16.56 | 16.66 | 16.41 | 16.43 | 401,558 | -0.22(-1.32%) |
Apr 24, 2014 | 16.88 | 16.95 | 16.61 | 16.65 | 472,270 | -0.14(-0.81%) |
Apr 23, 2014 | 16.66 | 16.81 | 16.54 | 16.78 | 462,129 | +0.13(+0.77%) |
Apr 22, 2014 | 16.64 | 16.75 | 16.51 | 16.66 | 410,942 | -0.01(-0.05%) |
Apr 21, 2014 | 16.70 | 16.75 | 16.55 | 16.66 | 389,332 | -0.01(-0.05%) |
Apr 17, 2014 | 16.57 | 16.67 | 16.67 | 16.67 | 505,501 | +0.13(+0.78%) |
Apr 16, 2014 | 16.47 | 16.66 | 16.14 | 16.54 | 727,429 | +0.02(+0.14%) |
Apr 15, 2014 | 16.98 | 17.09 | 16.40 | 16.52 | 793,827 | -0.42(-2.51%) |
Apr 14, 2014 | 16.94 | 17.01 | 16.77 | 16.94 | 432,429 | +0.14(+0.86%) |
Apr 11, 2014 | 16.80 | 16.98 | 16.53 | 16.80 | 453,011 | -0.11(-0.67%) |
Apr 10, 2014 | 17.12 | 17.21 | 16.79 | 16.91 | 485,042 | -0.20(-1.20%) |
Apr 09, 2014 | 17.13 | 17.13 | 16.87 | 17.12 | 458,989 | +0.06(+0.36%) |
Apr 08, 2014 | 16.98 | 17.22 | 16.90 | 17.06 | 348,772 | +0.08(+0.49%) |
Apr 07, 2014 | 17.13 | 17.13 | 16.79 | 16.97 | 542,198 | -0.20(-1.19%) |
Apr 04, 2014 | 17.82 | 17.82 | 17.15 | 17.18 | 396,201 | -0.52(-2.91%) |
Apr 03, 2014 | 17.76 | 17.87 | 17.56 | 17.69 | 480,175 | -0.05(-0.30%) |
Apr 02, 2014 | 17.69 | 17.81 | 17.63 | 17.75 | 315,789 | +0.10(+0.56%) |
Apr 01, 2014 | 17.58 | 17.69 | 17.36 | 17.65 | 402,594 | +0.05(+0.30%) |
Mar 31, 2014 | 17.28 | 17.63 | 17.25 | 17.60 | 391,261 | +0.35(+2.01%) |
Mar 28, 2014 | 17.24 | 17.51 | 17.15 | 17.25 | 273,565 | +0.03(+0.18%) |
Mar 27, 2014 | 17.62 | 17.62 | 17.17 | 17.22 | 499,293 | -0.31(-1.77%) |
Mar 26, 2014 | 18.01 | 18.07 | 17.50 | 17.53 | 439,932 | -0.35(-1.94%) |
Mar 25, 2014 | 18.03 | 18.11 | 17.79 | 17.88 | 367,605 | -0.06(-0.34%) |
Mar 24, 2014 | 18.21 | 18.31 | 17.80 | 17.94 | 267,825 | -0.21(-1.17%) |
Mar 21, 2014 | 18.22 | 18.53 | 18.02 | 18.15 | 816,939 | -0.03(-0.17%) |
Mar 20, 2014 | 17.77 | 18.19 | 17.65 | 18.18 | 404,559 | +0.38(+2.12%) |
Mar 19, 2014 | 17.70 | 17.93 | 17.58 | 17.80 | 271,944 | +0.04(+0.21%) |
Mar 18, 2014 | 17.51 | 17.85 | 17.37 | 17.76 | 363,345 | +0.20(+1.16%) |
Mar 17, 2014 | 17.54 | 17.66 | 17.35 | 17.56 | 263,176 | +0.10(+0.56%) |
Mar 14, 2014 | 17.42 | 17.59 | 17.30 | 17.46 | 286,776 | +0.05(+0.30%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.32 | 17.41 | 286,496 | -0.01(-0.04%) |
Mar 12, 2014 | 17.35 | 17.48 | 17.20 | 17.42 | 371,855 | +0.00(+0.00%) |
Mar 11, 2014 | 17.51 | 17.56 | 17.35 | 17.42 | 255,763 | -0.08(-0.43%) |
Mar 10, 2014 | 17.69 | 17.69 | 17.38 | 17.49 | 304,738 | -0.24(-1.36%) |
Mar 07, 2014 | 17.45 | 17.74 | 17.35 | 17.73 | 404,431 | +0.38(+2.18%) |
Mar 06, 2014 | 17.17 | 17.36 | 17.14 | 17.35 | 219,950 | +0.20(+1.19%) |
Mar 05, 2014 | 17.10 | 17.16 | 16.90 | 17.15 | 264,885 | +0.10(+0.58%) |
Mar 04, 2014 | 16.86 | 17.15 | 16.72 | 17.05 | 395,813 | +0.34(+2.03%) |