Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.43 | 15.43 | 15.21 | 15.26 | 281,694 | -0.16(-1.02%) |
May 29, 2014 | 15.45 | 15.45 | 15.33 | 15.42 | 271,281 | +0.06(+0.39%) |
May 28, 2014 | 15.44 | 15.47 | 15.30 | 15.36 | 362,399 | -0.07(-0.44%) |
May 27, 2014 | 15.45 | 15.47 | 15.38 | 15.43 | 183,937 | -0.01(-0.05%) |
May 23, 2014 | 15.26 | 15.44 | 15.44 | 15.44 | 371,960 | +0.09(+0.57%) |
May 22, 2014 | 15.55 | 15.63 | 15.26 | 15.35 | 77,633 | -0.21(-1.34%) |
May 21, 2014 | 15.66 | 15.94 | 15.41 | 15.56 | 112,378 | -0.03(-0.18%) |
May 20, 2014 | 15.73 | 15.74 | 15.23 | 15.59 | 104,381 | -0.15(-0.92%) |
May 19, 2014 | 15.60 | 15.93 | 15.60 | 15.73 | 73,121 | +0.04(+0.26%) |
May 16, 2014 | 15.50 | 15.71 | 15.43 | 15.69 | 79,555 | +0.20(+1.28%) |
May 15, 2014 | 15.55 | 15.67 | 15.07 | 15.49 | 191,255 | -0.02(-0.10%) |
May 14, 2014 | 16.10 | 16.18 | 15.38 | 15.51 | 149,925 | -0.57(-3.52%) |
May 13, 2014 | 16.08 | 16.25 | 15.86 | 16.08 | 84,278 | -0.01(-0.08%) |
May 12, 2014 | 15.97 | 16.39 | 15.95 | 16.09 | 105,290 | +0.22(+1.40%) |
May 09, 2014 | 15.77 | 16.04 | 15.71 | 15.87 | 97,752 | +0.09(+0.56%) |
May 08, 2014 | 16.34 | 16.40 | 15.75 | 15.78 | 91,405 | -0.54(-3.29%) |
May 07, 2014 | 16.22 | 16.62 | 15.75 | 16.31 | 125,944 | +0.14(+0.87%) |
May 06, 2014 | 16.69 | 17.07 | 16.15 | 16.17 | 161,743 | -0.52(-3.14%) |
May 05, 2014 | 16.73 | 17.13 | 16.39 | 16.70 | 66,408 | -0.11(-0.67%) |
May 02, 2014 | 17.25 | 17.30 | 16.46 | 16.81 | 78,554 | -0.34(-1.95%) |
May 01, 2014 | 16.22 | 17.16 | 16.22 | 17.15 | 200,187 | +0.97(+5.96%) |
Apr 30, 2014 | 16.23 | 16.31 | 15.75 | 16.18 | 141,936 | -0.12(-0.74%) |
Apr 29, 2014 | 16.81 | 16.81 | 16.18 | 16.30 | 133,474 | -0.40(-2.42%) |
Apr 28, 2014 | 17.09 | 17.53 | 16.43 | 16.71 | 209,828 | -0.25(-1.45%) |
Apr 25, 2014 | 17.45 | 17.56 | 16.61 | 16.95 | 131,585 | -0.50(-2.85%) |
Apr 24, 2014 | 17.48 | 17.58 | 16.78 | 17.45 | 285,901 | +0.22(+1.27%) |
Apr 23, 2014 | 17.55 | 17.55 | 16.94 | 17.23 | 147,526 | -0.32(-1.80%) |
Apr 22, 2014 | 17.12 | 17.68 | 17.02 | 17.55 | 169,160 | +0.50(+2.96%) |
Apr 21, 2014 | 17.23 | 17.30 | 16.69 | 17.04 | 114,797 | -0.09(-0.54%) |
Apr 17, 2014 | 16.89 | 17.13 | 17.13 | 17.13 | 117,878 | +0.28(+1.68%) |
Apr 16, 2014 | 16.69 | 17.04 | 16.66 | 16.85 | 62,314 | +0.26(+1.58%) |
Apr 15, 2014 | 16.31 | 16.84 | 16.16 | 16.59 | 95,476 | +0.27(+1.66%) |
Apr 14, 2014 | 16.60 | 16.81 | 16.15 | 16.32 | 146,159 | -0.11(-0.66%) |
Apr 11, 2014 | 16.35 | 17.13 | 16.22 | 16.43 | 104,077 | -0.10(-0.59%) |
Apr 10, 2014 | 17.29 | 17.29 | 16.29 | 16.52 | 121,751 | -0.73(-4.21%) |
Apr 09, 2014 | 16.30 | 17.32 | 16.28 | 17.25 | 134,557 | +1.02(+6.27%) |
Apr 08, 2014 | 16.12 | 16.58 | 16.07 | 16.23 | 100,624 | +0.13(+0.83%) |
Apr 07, 2014 | 16.45 | 16.59 | 15.96 | 16.10 | 269,374 | -0.44(-2.68%) |
Apr 04, 2014 | 16.93 | 17.13 | 16.23 | 16.54 | 177,624 | -0.30(-1.77%) |
Apr 03, 2014 | 17.43 | 17.44 | 16.44 | 16.84 | 253,636 | -0.64(-3.65%) |
Apr 02, 2014 | 18.01 | 18.15 | 17.37 | 17.48 | 156,711 | -0.43(-2.41%) |
Apr 01, 2014 | 17.88 | 18.51 | 17.80 | 17.91 | 223,072 | +0.01(+0.07%) |
Mar 31, 2014 | 17.40 | 18.13 | 17.40 | 17.90 | 453,435 | +0.50(+2.90%) |
Mar 28, 2014 | 17.08 | 17.82 | 16.97 | 17.40 | 138,640 | +0.33(+1.94%) |
Mar 27, 2014 | 16.83 | 17.19 | 16.56 | 17.06 | 222,918 | +0.31(+1.83%) |
Mar 26, 2014 | 16.50 | 17.09 | 16.19 | 16.76 | 217,027 | +0.44(+2.67%) |
Mar 25, 2014 | 15.74 | 16.61 | 15.36 | 16.32 | 263,319 | +0.60(+3.80%) |
Mar 24, 2014 | 16.39 | 16.51 | 15.47 | 15.72 | 238,839 | -0.70(-4.28%) |
Mar 21, 2014 | 16.92 | 17.27 | 16.22 | 16.43 | 252,410 | -0.36(-2.16%) |
Mar 20, 2014 | 17.42 | 17.51 | 16.71 | 16.79 | 193,998 | -0.70(-3.99%) |
Mar 19, 2014 | 17.87 | 17.87 | 17.36 | 17.49 | 84,302 | -0.41(-2.28%) |
Mar 18, 2014 | 17.91 | 18.11 | 17.76 | 17.90 | 236,915 | +0.08(+0.45%) |
Mar 17, 2014 | 17.63 | 18.05 | 17.37 | 17.82 | 271,241 | +0.12(+0.68%) |
Mar 14, 2014 | 17.02 | 17.96 | 16.69 | 17.69 | 186,443 | +0.58(+3.37%) |
Mar 13, 2014 | 17.24 | 17.41 | 16.63 | 17.12 | 193,548 | -0.11(-0.66%) |
Mar 12, 2014 | 17.25 | 17.53 | 16.81 | 17.23 | 100,828 | -0.05(-0.30%) |
Mar 11, 2014 | 17.26 | 17.66 | 17.01 | 17.28 | 166,904 | +0.05(+0.30%) |
Mar 10, 2014 | 17.15 | 17.26 | 16.84 | 17.23 | 121,449 | -0.03(-0.19%) |
Mar 07, 2014 | 16.98 | 17.36 | 16.85 | 17.26 | 118,779 | +0.34(+2.00%) |
Mar 06, 2014 | 16.88 | 17.05 | 16.76 | 16.92 | 142,343 | +0.18(+1.06%) |
Mar 05, 2014 | 16.89 | 16.90 | 16.62 | 16.75 | 123,544 | -0.11(-0.62%) |
Mar 04, 2014 | 17.09 | 17.20 | 16.81 | 16.85 | 200,668 | -0.10(-0.60%) |