Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.16 | 16.31 | 16.16 | 16.18 | 9,336 | -0.05(-0.32%) |
May 29, 2014 | 16.34 | 16.57 | 16.12 | 16.23 | 19,547 | -0.13(-0.80%) |
May 28, 2014 | 16.48 | 16.59 | 16.21 | 16.36 | 10,327 | -0.11(-0.64%) |
May 27, 2014 | 16.18 | 16.71 | 16.06 | 16.47 | 25,371 | +0.23(+1.40%) |
May 23, 2014 | 15.64 | 16.24 | 16.24 | 16.24 | 23,833 | +0.53(+3.35%) |
May 22, 2014 | 15.78 | 15.80 | 15.58 | 15.71 | 6,427 | -0.05(-0.33%) |
May 21, 2014 | 15.75 | 15.77 | 15.65 | 15.77 | 47,365 | +0.13(+0.84%) |
May 20, 2014 | 15.63 | 15.74 | 15.23 | 15.64 | 453,335 | -0.04(-0.22%) |
May 19, 2014 | 15.55 | 15.71 | 15.55 | 15.67 | 13,242 | +0.07(+0.45%) |
May 16, 2014 | 15.61 | 15.66 | 15.40 | 15.60 | 24,651 | -0.04(-0.28%) |
May 15, 2014 | 15.71 | 15.77 | 15.44 | 15.64 | 27,107 | -0.17(-1.05%) |
May 14, 2014 | 15.72 | 15.87 | 15.64 | 15.81 | 24,577 | -0.10(-0.61%) |
May 13, 2014 | 15.83 | 15.92 | 15.49 | 15.91 | 21,293 | -0.09(-0.55%) |
May 12, 2014 | 15.91 | 16.05 | 15.79 | 15.99 | 19,884 | +0.18(+1.11%) |
May 09, 2014 | 15.65 | 15.92 | 15.51 | 15.82 | 14,133 | +0.05(+0.33%) |
May 08, 2014 | 15.62 | 15.78 | 15.62 | 15.77 | 49,531 | -0.02(-0.11%) |
May 07, 2014 | 15.78 | 15.95 | 15.78 | 15.78 | 18,178 | -0.05(-0.33%) |
May 06, 2014 | 15.78 | 16.04 | 15.78 | 15.84 | 19,316 | +0.05(+0.33%) |
May 05, 2014 | 15.47 | 15.87 | 15.43 | 15.78 | 24,202 | +0.10(+0.62%) |
May 02, 2014 | 15.32 | 15.75 | 15.21 | 15.69 | 29,444 | +0.47(+3.11%) |
May 01, 2014 | 14.68 | 15.50 | 14.68 | 15.21 | 58,508 | +0.78(+5.41%) |
Apr 30, 2014 | 14.67 | 14.90 | 14.37 | 14.43 | 22,663 | -0.25(-1.73%) |
Apr 29, 2014 | 14.87 | 14.95 | 14.63 | 14.69 | 20,302 | -0.05(-0.36%) |
Apr 28, 2014 | 14.82 | 15.10 | 14.69 | 14.74 | 16,899 | -0.14(-0.94%) |
Apr 25, 2014 | 15.14 | 15.17 | 14.69 | 14.88 | 20,077 | -0.32(-2.08%) |
Apr 24, 2014 | 15.29 | 15.34 | 14.91 | 15.20 | 35,733 | +0.04(+0.29%) |
Apr 23, 2014 | 15.46 | 15.46 | 14.86 | 15.15 | 12,066 | -0.21(-1.37%) |
Apr 22, 2014 | 15.00 | 15.36 | 14.83 | 15.36 | 73,939 | +0.38(+2.52%) |
Apr 21, 2014 | 15.00 | 15.00 | 14.35 | 14.99 | 30,550 | -0.11(-0.75%) |
Apr 17, 2014 | 14.84 | 15.10 | 15.10 | 15.10 | 43,106 | +0.17(+1.12%) |
Apr 16, 2014 | 15.04 | 15.20 | 14.78 | 14.93 | 16,646 | +0.06(+0.41%) |
Apr 15, 2014 | 15.33 | 15.39 | 14.72 | 14.87 | 15,618 | -0.33(-2.19%) |
Apr 14, 2014 | 15.78 | 16.32 | 15.14 | 15.21 | 15,210 | -0.47(-3.02%) |
Apr 11, 2014 | 15.52 | 16.00 | 15.35 | 15.68 | 25,569 | -0.01(-0.06%) |
Apr 10, 2014 | 16.99 | 16.99 | 15.64 | 15.69 | 43,885 | -0.64(-3.92%) |
Apr 09, 2014 | 15.51 | 16.65 | 15.28 | 16.33 | 28,454 | +0.91(+5.92%) |
Apr 08, 2014 | 15.21 | 15.52 | 14.95 | 15.42 | 19,203 | +0.16(+1.03%) |
Apr 07, 2014 | 15.68 | 15.76 | 15.19 | 15.26 | 12,532 | -0.54(-3.44%) |
Apr 04, 2014 | 16.53 | 16.53 | 15.61 | 15.80 | 32,781 | -0.63(-3.84%) |
Apr 03, 2014 | 16.65 | 16.65 | 15.90 | 16.43 | 6,306 | -0.16(-0.95%) |
Apr 02, 2014 | 16.56 | 16.70 | 16.56 | 16.59 | 10,330 | -0.03(-0.16%) |
Apr 01, 2014 | 15.91 | 16.62 | 15.82 | 16.62 | 11,720 | +0.79(+4.99%) |
Mar 31, 2014 | 15.72 | 16.03 | 15.71 | 15.83 | 26,803 | +0.14(+0.89%) |
Mar 28, 2014 | 15.51 | 15.80 | 15.29 | 15.69 | 12,898 | +0.16(+1.02%) |
Mar 27, 2014 | 15.53 | 15.60 | 14.71 | 15.53 | 7,990 | -0.03(-0.17%) |
Mar 26, 2014 | 16.63 | 16.63 | 15.16 | 15.56 | 49,771 | -0.96(-5.79%) |
Mar 25, 2014 | 16.86 | 16.93 | 16.32 | 16.51 | 38,672 | -0.22(-1.31%) |
Mar 24, 2014 | 16.78 | 16.91 | 16.03 | 16.73 | 12,956 | +0.04(+0.26%) |
Mar 21, 2014 | 16.70 | 16.92 | 16.45 | 16.69 | 27,140 | +0.01(+0.05%) |
Mar 20, 2014 | 16.67 | 16.94 | 16.55 | 16.68 | 14,904 | +0.07(+0.42%) |
Mar 19, 2014 | 16.76 | 17.16 | 16.55 | 16.61 | 24,475 | -0.48(-2.82%) |
Mar 18, 2014 | 17.02 | 17.29 | 16.92 | 17.09 | 28,780 | -0.01(-0.05%) |
Mar 17, 2014 | 17.26 | 17.34 | 16.57 | 17.10 | 22,825 | -0.07(-0.41%) |
Mar 14, 2014 | 16.96 | 17.36 | 16.94 | 17.17 | 36,000 | +0.18(+1.03%) |
Mar 13, 2014 | 17.27 | 17.27 | 16.96 | 16.99 | 18,345 | -0.27(-1.57%) |
Mar 12, 2014 | 16.55 | 17.31 | 16.55 | 17.27 | 23,167 | +0.10(+0.56%) |
Mar 11, 2014 | 17.00 | 17.31 | 16.84 | 17.17 | 21,493 | +0.17(+0.98%) |
Mar 10, 2014 | 16.91 | 17.05 | 16.59 | 17.00 | 17,983 | -0.02(-0.10%) |
Mar 07, 2014 | 16.76 | 17.06 | 16.60 | 17.02 | 60,830 | +0.36(+2.16%) |
Mar 06, 2014 | 16.71 | 16.78 | 16.44 | 16.66 | 26,696 | +0.10(+0.58%) |
Mar 05, 2014 | 16.41 | 16.57 | 16.24 | 16.56 | 21,665 | +0.04(+0.27%) |
Mar 04, 2014 | 15.29 | 16.58 | 15.29 | 16.52 | 51,045 | +1.40(+9.28%) |