Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.48 | 16.70 | 16.28 | 16.62 | 1,266,846 | +0.17(+1.03%) |
May 29, 2014 | 15.99 | 16.56 | 15.61 | 16.45 | 1,067,461 | +0.55(+3.46%) |
May 28, 2014 | 15.91 | 16.09 | 15.57 | 15.90 | 339,333 | +0.04(+0.25%) |
May 27, 2014 | 16.00 | 16.15 | 15.81 | 15.86 | 293,627 | -0.18(-1.12%) |
May 26, 2014 | 16.00 | 16.22 | 15.99 | 16.04 | 108,840 | -0.04(-0.25%) |
May 23, 2014 | 15.82 | 16.14 | 15.78 | 16.08 | 3,373,609 | +0.21(+1.32%) |
May 22, 2014 | 15.89 | 16.01 | 15.77 | 15.87 | 237,127 | +0.03(+0.19%) |
May 21, 2014 | 15.58 | 15.93 | 15.54 | 15.84 | 343,448 | +0.24(+1.54%) |
May 20, 2014 | 15.25 | 15.67 | 15.24 | 15.60 | 354,888 | +0.22(+1.43%) |
May 16, 2014 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | -0.18(-1.16%) |
May 15, 2014 | 15.83 | 16.06 | 15.41 | 15.56 | 598,359 | -0.31(-1.95%) |
May 14, 2014 | 15.91 | 16.05 | 15.85 | 15.87 | 256,227 | -0.10(-0.63%) |
May 13, 2014 | 15.99 | 16.21 | 15.87 | 15.97 | 1,228,976 | +0.02(+0.13%) |
May 12, 2014 | 15.94 | 16.34 | 15.82 | 15.95 | 434,965 | +0.00(+0.00%) |
May 09, 2014 | 15.73 | 16.06 | 15.36 | 15.95 | 823,487 | +0.36(+2.31%) |
May 08, 2014 | 15.95 | 16.61 | 15.51 | 15.59 | 1,702,488 | +0.02(+0.13%) |
May 07, 2014 | 15.64 | 15.78 | 15.45 | 15.57 | 886,525 | +0.08(+0.52%) |
May 06, 2014 | 15.60 | 15.79 | 15.46 | 15.49 | 386,626 | -0.06(-0.39%) |
May 05, 2014 | 15.30 | 15.68 | 15.12 | 15.55 | 497,911 | +0.17(+1.11%) |
May 02, 2014 | 15.37 | 15.68 | 15.37 | 15.38 | 418,510 | -0.08(-0.52%) |
May 01, 2014 | 15.75 | 15.75 | 15.43 | 15.46 | 270,116 | -0.24(-1.53%) |
Apr 30, 2014 | 15.70 | 15.89 | 15.45 | 15.70 | 362,786 | -0.04(-0.25%) |
Apr 29, 2014 | 15.17 | 15.78 | 15.17 | 15.74 | 697,705 | +0.57(+3.76%) |
Apr 28, 2014 | 15.31 | 15.55 | 15.15 | 15.17 | 330,861 | -0.16(-1.04%) |
Apr 25, 2014 | 15.34 | 15.50 | 15.13 | 15.33 | 383,081 | -0.14(-0.90%) |
Apr 24, 2014 | 15.57 | 15.71 | 15.40 | 15.47 | 555,286 | -0.22(-1.40%) |
Apr 23, 2014 | 15.60 | 15.77 | 15.35 | 15.69 | 476,182 | +0.19(+1.23%) |
Apr 22, 2014 | 15.30 | 15.98 | 15.24 | 15.50 | 1,997,045 | +0.18(+1.17%) |
Apr 21, 2014 | 14.77 | 15.33 | 14.77 | 15.32 | 788,484 | +0.47(+3.16%) |
Apr 17, 2014 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.68%) | |
Apr 16, 2014 | 14.48 | 14.81 | 14.42 | 14.75 | 1,523,218 | +0.48(+3.36%) |
Apr 15, 2014 | 14.15 | 14.46 | 14.11 | 14.27 | 619,074 | +0.20(+1.42%) |
Apr 14, 2014 | 14.01 | 14.20 | 14.01 | 14.07 | 256,109 | +0.03(+0.21%) |
Apr 11, 2014 | 14.00 | 14.19 | 13.92 | 14.04 | 546,797 | +0.02(+0.14%) |
Apr 10, 2014 | 14.39 | 14.44 | 14.01 | 14.02 | 323,712 | -0.33(-2.30%) |
Apr 09, 2014 | 14.03 | 14.38 | 13.99 | 14.35 | 350,195 | +0.28(+1.99%) |
Apr 08, 2014 | 13.99 | 14.24 | 13.91 | 14.07 | 439,990 | +0.11(+0.79%) |
Apr 07, 2014 | 14.23 | 14.28 | 13.90 | 13.96 | 1,064,153 | -0.27(-1.90%) |
Apr 04, 2014 | 13.85 | 14.26 | 13.85 | 14.23 | 636,556 | +0.38(+2.74%) |
Apr 03, 2014 | 14.00 | 14.14 | 13.76 | 13.85 | 676,361 | -0.21(-1.49%) |
Apr 02, 2014 | 13.91 | 14.06 | 13.76 | 14.06 | 613,774 | +0.04(+0.29%) |
Apr 01, 2014 | 13.90 | 14.05 | 13.58 | 14.02 | 1,384,178 | +0.03(+0.21%) |
Mar 31, 2014 | 14.00 | 14.07 | 13.76 | 13.99 | 642,677 | -0.02(-0.14%) |
Mar 28, 2014 | 13.67 | 14.04 | 13.65 | 14.01 | 305,105 | +0.37(+2.71%) |
Mar 27, 2014 | 13.50 | 13.67 | 13.47 | 13.64 | 291,158 | +0.17(+1.26%) |
Mar 26, 2014 | 13.73 | 13.78 | 13.34 | 13.47 | 276,922 | -0.28(-2.04%) |
Mar 25, 2014 | 13.60 | 13.79 | 13.55 | 13.75 | 487,287 | +0.24(+1.78%) |
Mar 24, 2014 | 13.42 | 13.58 | 13.20 | 13.51 | 383,199 | +0.09(+0.67%) |
Mar 21, 2014 | 13.67 | 13.68 | 13.39 | 13.42 | 780,121 | -0.25(-1.83%) |
Mar 20, 2014 | 13.39 | 13.89 | 13.39 | 13.67 | 925,624 | +0.32(+2.40%) |
Mar 19, 2014 | 13.00 | 13.46 | 13.00 | 13.35 | 745,851 | +0.31(+2.38%) |
Mar 18, 2014 | 12.65 | 13.20 | 12.60 | 13.04 | 835,027 | +0.47(+3.74%) |
Mar 17, 2014 | 12.44 | 12.62 | 12.37 | 12.57 | 1,368,367 | +0.24(+1.95%) |
Mar 14, 2014 | 12.89 | 12.90 | 12.23 | 12.33 | 5,478,201 | -0.55(-4.27%) |
Mar 13, 2014 | 12.82 | 13.04 | 12.76 | 12.88 | 847,685 | +0.08(+0.63%) |
Mar 12, 2014 | 13.31 | 13.31 | 12.71 | 12.80 | 839,270 | -0.47(-3.54%) |
Mar 11, 2014 | 13.57 | 13.71 | 13.11 | 13.27 | 1,489,373 | -0.23(-1.70%) |
Mar 10, 2014 | 13.26 | 13.68 | 13.26 | 13.50 | 500,954 | +0.17(+1.28%) |
Mar 07, 2014 | 13.33 | 13.59 | 13.26 | 13.33 | 886,897 | +0.00(+0.00%) |
Mar 06, 2014 | 13.45 | 13.70 | 13.29 | 13.33 | 422,055 | -0.17(-1.26%) |
Mar 05, 2014 | 13.81 | 13.92 | 13.39 | 13.50 | 337,911 | -0.40(-2.88%) |
Mar 04, 2014 | 13.50 | 13.97 | 13.50 | 13.90 | 609,292 | +0.48(+3.58%) |