Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.00 | 16.00 | 15.57 | 15.80 | 190,849 | -0.16(-1.00%) |
May 29, 2014 | 15.95 | 16.03 | 15.79 | 15.96 | 135,947 | +0.04(+0.22%) |
May 28, 2014 | 16.14 | 16.14 | 15.89 | 15.93 | 169,973 | -0.19(-1.16%) |
May 27, 2014 | 15.97 | 16.44 | 15.86 | 16.11 | 260,162 | +0.20(+1.23%) |
May 23, 2014 | 15.55 | 15.92 | 15.92 | 15.92 | 137,217 | +0.10(+0.62%) |
May 22, 2014 | 15.59 | 15.96 | 15.59 | 15.82 | 73,387 | +0.23(+1.48%) |
May 21, 2014 | 15.79 | 16.01 | 15.46 | 15.59 | 186,380 | -0.20(-1.30%) |
May 20, 2014 | 16.03 | 16.03 | 15.68 | 15.79 | 273,348 | -0.28(-1.72%) |
May 19, 2014 | 16.03 | 16.26 | 15.90 | 16.07 | 229,686 | -0.11(-0.66%) |
May 16, 2014 | 16.26 | 16.32 | 16.02 | 16.18 | 277,494 | -0.06(-0.38%) |
May 15, 2014 | 16.46 | 16.79 | 15.95 | 16.24 | 245,662 | -0.36(-2.15%) |
May 14, 2014 | 16.99 | 16.99 | 16.48 | 16.60 | 318,843 | -0.36(-2.15%) |
May 13, 2014 | 17.55 | 17.55 | 16.68 | 16.96 | 326,634 | -0.62(-3.53%) |
May 12, 2014 | 16.90 | 17.69 | 16.90 | 17.58 | 261,108 | +0.59(+3.50%) |
May 09, 2014 | 16.89 | 17.07 | 16.66 | 16.99 | 225,916 | -0.02(-0.10%) |
May 08, 2014 | 17.78 | 18.13 | 16.95 | 17.00 | 280,659 | -0.82(-4.58%) |
May 07, 2014 | 18.71 | 18.89 | 17.08 | 17.82 | 423,925 | -0.68(-3.69%) |
May 06, 2014 | 18.41 | 18.67 | 18.14 | 18.50 | 380,894 | +0.03(+0.14%) |
May 05, 2014 | 18.49 | 18.52 | 18.11 | 18.48 | 182,479 | -0.13(-0.72%) |
May 02, 2014 | 18.80 | 18.95 | 18.49 | 18.61 | 123,547 | -0.09(-0.47%) |
May 01, 2014 | 18.60 | 19.01 | 18.25 | 18.70 | 309,045 | +0.01(+0.05%) |
Apr 30, 2014 | 18.35 | 18.74 | 18.11 | 18.69 | 217,339 | +0.22(+1.20%) |
Apr 29, 2014 | 18.57 | 18.71 | 18.35 | 18.47 | 122,789 | +0.00(+0.00%) |
Apr 28, 2014 | 18.76 | 18.98 | 18.20 | 18.47 | 154,473 | -0.28(-1.47%) |
Apr 25, 2014 | 19.10 | 19.31 | 18.72 | 18.74 | 90,891 | -0.51(-2.67%) |
Apr 24, 2014 | 19.38 | 19.40 | 18.98 | 19.26 | 160,345 | +0.12(+0.60%) |
Apr 23, 2014 | 19.23 | 19.31 | 19.04 | 19.14 | 290,024 | +0.07(+0.37%) |
Apr 22, 2014 | 18.96 | 19.25 | 18.96 | 19.07 | 246,879 | +0.09(+0.47%) |
Apr 21, 2014 | 18.97 | 19.11 | 18.80 | 18.98 | 136,599 | +0.02(+0.09%) |
Apr 17, 2014 | 18.70 | 18.96 | 18.96 | 18.96 | 146,149 | +0.14(+0.75%) |
Apr 16, 2014 | 18.64 | 18.93 | 18.38 | 18.82 | 227,006 | +0.35(+1.92%) |
Apr 15, 2014 | 19.21 | 19.21 | 18.35 | 18.47 | 321,902 | -0.73(-3.79%) |
Apr 14, 2014 | 19.96 | 19.96 | 19.00 | 19.20 | 234,803 | -0.51(-2.57%) |
Apr 11, 2014 | 19.97 | 20.22 | 19.59 | 19.70 | 158,074 | -0.51(-2.55%) |
Apr 10, 2014 | 20.93 | 20.98 | 20.14 | 20.22 | 174,942 | -0.71(-3.39%) |
Apr 09, 2014 | 21.23 | 21.42 | 20.86 | 20.93 | 157,482 | -0.26(-1.22%) |
Apr 08, 2014 | 20.84 | 21.38 | 20.75 | 21.18 | 183,565 | +0.41(+1.97%) |
Apr 07, 2014 | 20.93 | 21.02 | 20.29 | 20.78 | 295,289 | -0.32(-1.51%) |
Apr 04, 2014 | 22.18 | 22.22 | 21.07 | 21.09 | 238,549 | -1.00(-4.54%) |
Apr 03, 2014 | 22.27 | 22.46 | 21.80 | 22.10 | 178,349 | -0.20(-0.88%) |
Apr 02, 2014 | 21.98 | 22.34 | 21.82 | 22.29 | 186,383 | +0.28(+1.29%) |
Apr 01, 2014 | 20.97 | 22.04 | 20.91 | 22.01 | 368,461 | +0.95(+4.51%) |
Mar 31, 2014 | 20.63 | 21.10 | 20.56 | 21.06 | 512,634 | +0.44(+2.15%) |
Mar 28, 2014 | 20.94 | 21.23 | 20.56 | 20.62 | 196,155 | -0.31(-1.48%) |
Mar 27, 2014 | 21.25 | 21.25 | 20.85 | 20.93 | 131,219 | -0.28(-1.34%) |
Mar 26, 2014 | 21.81 | 21.82 | 21.20 | 21.21 | 136,176 | -0.55(-2.53%) |
Mar 25, 2014 | 21.81 | 22.01 | 21.53 | 21.76 | 106,581 | -0.02(-0.08%) |
Mar 24, 2014 | 21.97 | 22.00 | 21.33 | 21.78 | 158,937 | -0.20(-0.89%) |
Mar 21, 2014 | 22.03 | 22.05 | 21.75 | 21.97 | 512,798 | -0.02(-0.08%) |
Mar 20, 2014 | 21.88 | 22.04 | 21.77 | 21.99 | 85,187 | +0.05(+0.24%) |
Mar 19, 2014 | 22.03 | 22.09 | 21.76 | 21.94 | 104,193 | -0.08(-0.36%) |
Mar 18, 2014 | 21.65 | 22.04 | 21.41 | 22.02 | 201,221 | +0.33(+1.51%) |
Mar 17, 2014 | 21.92 | 22.01 | 21.49 | 21.69 | 207,505 | -0.13(-0.61%) |
Mar 14, 2014 | 21.83 | 22.16 | 21.78 | 21.82 | 94,552 | -0.15(-0.69%) |
Mar 13, 2014 | 22.35 | 22.36 | 21.85 | 21.97 | 111,054 | -0.28(-1.24%) |
Mar 12, 2014 | 22.15 | 22.37 | 22.09 | 22.25 | 103,318 | -0.09(-0.40%) |
Mar 11, 2014 | 22.96 | 22.96 | 22.19 | 22.34 | 122,602 | -0.64(-2.78%) |
Mar 10, 2014 | 22.81 | 23.00 | 22.63 | 22.98 | 71,302 | +0.13(+0.58%) |
Mar 07, 2014 | 23.06 | 23.22 | 22.79 | 22.84 | 133,362 | -0.04(-0.16%) |
Mar 06, 2014 | 22.87 | 23.06 | 22.46 | 22.88 | 121,953 | +0.14(+0.62%) |
Mar 05, 2014 | 22.71 | 22.77 | 22.01 | 22.74 | 139,825 | +0.04(+0.16%) |
Mar 04, 2014 | 22.40 | 23.07 | 22.40 | 22.70 | 320,909 | +0.52(+2.36%) |