Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.49 | 22.78 | 22.49 | 22.66 | 2,029 | +0.28(+1.26%) |
May 29, 2014 | 21.55 | 22.38 | 21.55 | 22.38 | 1,258 | +1.34(+6.35%) |
May 28, 2014 | 20.75 | 21.04 | 20.69 | 21.04 | 3,109 | +0.32(+1.57%) |
May 27, 2014 | 19.12 | 20.79 | 19.12 | 20.71 | 5,355 | +1.43(+7.43%) |
May 23, 2014 | 18.76 | 19.28 | 19.28 | 19.28 | 14,222 | +0.18(+0.97%) |
May 22, 2014 | 18.27 | 19.28 | 18.27 | 19.10 | 10,039 | +0.13(+0.69%) |
May 21, 2014 | 18.90 | 19.12 | 18.90 | 18.97 | 1,792 | -0.35(-1.79%) |
May 20, 2014 | 19.19 | 19.31 | 19.19 | 19.31 | 393 | +0.27(+1.40%) |
May 19, 2014 | 18.60 | 19.29 | 18.51 | 19.05 | 2,623 | +2.00(+11.70%) |
May 16, 2014 | 17.06 | 17.06 | 17.05 | 17.05 | 691 | +0.03(+0.15%) |
May 14, 2014 | 17.61 | 17.02 | 17.02 | 17.02 | 103 | -0.95(-5.28%) |
May 13, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 699 | +1.06(+6.29%) |
May 12, 2014 | 17.58 | 17.58 | 16.70 | 16.91 | 1,231 | -0.66(-3.75%) |
May 05, 2014 | 17.54 | 17.57 | 17.57 | 17.57 | 2,730 | -0.32(-1.77%) |
May 02, 2014 | 17.87 | 17.89 | 17.74 | 17.89 | 1,351 | +0.29(+1.65%) |
May 01, 2014 | 17.84 | 17.84 | 17.57 | 17.59 | 799 | -0.30(-1.67%) |
Apr 30, 2014 | 18.58 | 18.65 | 17.71 | 17.89 | 6,278 | -1.05(-5.52%) |
Apr 29, 2014 | 19.34 | 19.34 | 18.94 | 18.94 | 1,437 | -0.33(-1.73%) |
Apr 28, 2014 | 18.46 | 19.34 | 18.46 | 19.27 | 12,896 | +1.33(+7.39%) |
Apr 25, 2014 | 17.59 | 17.95 | 17.59 | 17.95 | 648 | -0.42(-2.30%) |
Apr 24, 2014 | 18.38 | 18.39 | 18.37 | 18.37 | 921 | -0.22(-1.18%) |
Apr 23, 2014 | 19.17 | 19.17 | 18.37 | 18.59 | 1,463 | -0.02(-0.09%) |
Apr 21, 2014 | 18.61 | 18.61 | 18.61 | 18.61 | 118 | +0.00(+0.00%) |
Apr 17, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 682 | +0.40(+2.22%) |
Apr 15, 2014 | 18.61 | 18.20 | 18.20 | 18.20 | 68 | -0.53(-2.82%) |
Apr 14, 2014 | 18.14 | 18.77 | 18.14 | 18.73 | 1,402 | +1.12(+6.39%) |
Apr 11, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 1,093 | -0.88(-4.75%) |
Apr 10, 2014 | 18.48 | 18.48 | 18.48 | 18.48 | 188 | +0.32(+1.74%) |
Apr 09, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 187 | -0.49(-2.63%) |
Apr 08, 2014 | 18.66 | 18.66 | 18.66 | 18.66 | 295 | +0.01(+0.03%) |
Apr 07, 2014 | 18.61 | 18.65 | 17.97 | 18.65 | 6,290 | +0.62(+3.42%) |
Apr 04, 2014 | 17.96 | 18.32 | 17.90 | 18.04 | 6,396 | -0.15(-0.82%) |
Apr 03, 2014 | 17.73 | 18.18 | 17.73 | 18.18 | 823 | +0.46(+2.57%) |
Apr 02, 2014 | 17.67 | 17.73 | 17.40 | 17.73 | 1,254 | +0.14(+0.79%) |
Apr 01, 2014 | 17.15 | 17.67 | 17.15 | 17.59 | 10,346 | +0.65(+3.83%) |
Mar 31, 2014 | 16.96 | 16.96 | 16.94 | 16.94 | 1,840 | +0.04(+0.26%) |
Mar 28, 2014 | 16.84 | 16.91 | 16.84 | 16.90 | 4,604 | +0.18(+1.05%) |
Mar 27, 2014 | 16.54 | 16.72 | 16.54 | 16.72 | 581 | -0.04(-0.21%) |
Mar 26, 2014 | 16.90 | 16.90 | 16.75 | 16.76 | 1,950 | +0.08(+0.47%) |
Mar 25, 2014 | 16.73 | 16.73 | 16.68 | 16.68 | 1,632 | -0.04(-0.26%) |
Mar 24, 2014 | 16.74 | 16.74 | 16.72 | 16.72 | 587 | +0.25(+1.54%) |
Mar 21, 2014 | 16.69 | 16.72 | 16.47 | 16.47 | 7,984 | -0.03(-0.17%) |
Mar 20, 2014 | 16.46 | 16.50 | 16.44 | 16.50 | 775 | -0.03(-0.20%) |
Mar 19, 2014 | 16.70 | 16.83 | 16.49 | 16.53 | 3,247 | -0.16(-0.97%) |
Mar 18, 2014 | 16.69 | 16.74 | 16.64 | 16.69 | 2,711 | +0.07(+0.45%) |
Mar 17, 2014 | 16.46 | 16.70 | 16.46 | 16.62 | 3,115 | +0.21(+1.28%) |
Mar 14, 2014 | 16.48 | 16.51 | 16.30 | 16.41 | 1,445 | -0.08(-0.48%) |
Mar 13, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 1,212 | -0.16(-0.95%) |
Mar 05, 2014 | 16.64 | 16.64 | 16.64 | 16.64 | 228 | +0.01(+0.05%) |
Mar 04, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 114 | +0.46(+2.82%) |