Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 313,974 | +0.42(+2.45%) |
May 29, 2014 | 17.20 | 17.54 | 17.08 | 17.30 | 371,017 | +0.11(+0.62%) |
May 28, 2014 | 17.31 | 17.49 | 16.96 | 17.19 | 200,639 | -0.08(-0.48%) |
May 27, 2014 | 16.97 | 17.60 | 16.79 | 17.28 | 269,723 | +0.47(+2.79%) |
May 23, 2014 | 16.81 | 16.81 | 16.81 | 0 | +1.67(+11.00%) | |
May 22, 2014 | 14.59 | 15.23 | 14.59 | 15.14 | 109,354 | +0.55(+3.73%) |
May 21, 2014 | 14.38 | 14.65 | 14.24 | 14.60 | 136,933 | +0.34(+2.39%) |
May 20, 2014 | 14.40 | 14.40 | 13.98 | 14.26 | 218,598 | -0.28(-1.93%) |
May 19, 2014 | 13.76 | 14.58 | 13.75 | 14.54 | 194,361 | +0.78(+5.67%) |
May 16, 2014 | 13.70 | 13.92 | 13.46 | 13.76 | 218,096 | +0.05(+0.39%) |
May 15, 2014 | 14.04 | 14.15 | 13.29 | 13.70 | 439,073 | -0.45(-3.21%) |
May 14, 2014 | 14.65 | 14.72 | 14.13 | 14.16 | 261,601 | -0.58(-3.95%) |
May 13, 2014 | 15.07 | 15.25 | 14.61 | 14.74 | 290,155 | -0.41(-2.70%) |
May 12, 2014 | 15.15 | 15.72 | 15.00 | 15.15 | 276,158 | -0.02(-0.10%) |
May 09, 2014 | 15.55 | 15.64 | 14.95 | 15.16 | 304,981 | -0.45(-2.86%) |
May 08, 2014 | 16.10 | 16.39 | 15.53 | 15.61 | 137,464 | -0.48(-3.01%) |
May 07, 2014 | 16.01 | 16.13 | 15.42 | 16.10 | 217,014 | +0.14(+0.85%) |
May 06, 2014 | 16.17 | 16.25 | 15.71 | 15.96 | 261,255 | -0.30(-1.82%) |
May 05, 2014 | 16.54 | 16.73 | 15.96 | 16.25 | 363,614 | -0.32(-1.92%) |
May 02, 2014 | 17.07 | 17.46 | 16.28 | 16.57 | 213,344 | -0.39(-2.32%) |
May 01, 2014 | 17.26 | 17.62 | 16.87 | 16.97 | 162,071 | -0.39(-2.27%) |
Apr 30, 2014 | 17.07 | 17.46 | 16.88 | 17.36 | 318,669 | +0.29(+1.69%) |
Apr 29, 2014 | 17.35 | 17.56 | 16.95 | 17.07 | 100,308 | -0.14(-0.79%) |
Apr 28, 2014 | 17.26 | 17.48 | 16.92 | 17.21 | 131,853 | +0.05(+0.31%) |
Apr 25, 2014 | 17.25 | 17.41 | 17.06 | 17.16 | 187,474 | -0.21(-1.22%) |
Apr 24, 2014 | 16.54 | 17.75 | 16.28 | 17.37 | 243,756 | -0.69(-3.82%) |
Apr 23, 2014 | 18.36 | 18.37 | 17.75 | 18.06 | 111,520 | -0.33(-1.77%) |
Apr 22, 2014 | 17.51 | 18.45 | 17.44 | 18.38 | 123,041 | +0.95(+5.47%) |
Apr 21, 2014 | 17.47 | 17.47 | 16.77 | 17.43 | 238,203 | +0.05(+0.26%) |
Apr 17, 2014 | 17.38 | 17.38 | 17.38 | 0 | -0.10(-0.56%) | |
Apr 16, 2014 | 17.52 | 17.75 | 17.24 | 17.48 | 170,227 | +0.12(+0.70%) |
Apr 15, 2014 | 17.56 | 17.74 | 16.88 | 17.36 | 154,857 | -0.08(-0.43%) |
Apr 14, 2014 | 17.65 | 17.65 | 17.20 | 17.44 | 135,563 | +0.02(+0.09%) |
Apr 11, 2014 | 17.28 | 17.91 | 17.21 | 17.42 | 160,677 | -0.04(-0.22%) |
Apr 10, 2014 | 18.02 | 18.26 | 17.34 | 17.46 | 183,900 | -0.65(-3.60%) |
Apr 09, 2014 | 17.55 | 18.23 | 17.41 | 18.11 | 110,285 | +0.67(+3.82%) |
Apr 08, 2014 | 17.53 | 17.98 | 17.14 | 17.44 | 102,269 | -0.13(-0.73%) |
Apr 07, 2014 | 18.39 | 18.39 | 17.38 | 17.57 | 131,417 | -0.83(-4.52%) |
Apr 04, 2014 | 19.20 | 19.47 | 17.95 | 18.41 | 194,188 | -0.60(-3.15%) |
Apr 03, 2014 | 19.68 | 19.68 | 18.90 | 19.00 | 114,154 | -0.60(-3.05%) |
Apr 02, 2014 | 19.22 | 19.84 | 18.82 | 19.60 | 178,096 | +0.51(+2.66%) |
Apr 01, 2014 | 18.66 | 19.49 | 18.66 | 19.09 | 208,272 | +0.51(+2.77%) |
Mar 31, 2014 | 17.79 | 18.68 | 17.15 | 18.58 | 622,204 | +1.52(+8.92%) |
Mar 28, 2014 | 17.47 | 17.48 | 16.66 | 17.06 | 637,108 | -0.43(-2.47%) |
Mar 27, 2014 | 18.12 | 18.12 | 17.15 | 17.49 | 311,268 | -0.53(-2.94%) |
Mar 26, 2014 | 19.04 | 19.64 | 17.97 | 18.02 | 203,774 | -0.95(-4.99%) |
Mar 25, 2014 | 18.55 | 19.89 | 18.55 | 18.97 | 244,726 | +0.59(+3.21%) |
Mar 24, 2014 | 17.92 | 18.43 | 17.75 | 18.37 | 269,098 | +0.39(+2.19%) |
Mar 21, 2014 | 17.98 | 18.31 | 17.67 | 17.98 | 356,784 | +0.02(+0.08%) |
Mar 20, 2014 | 18.59 | 19.29 | 17.83 | 17.97 | 291,517 | -0.58(-3.14%) |
Mar 19, 2014 | 19.13 | 19.26 | 18.33 | 18.55 | 278,816 | -0.53(-2.78%) |
Mar 18, 2014 | 19.31 | 19.31 | 18.36 | 19.08 | 402,583 | -0.23(-1.18%) |
Mar 17, 2014 | 19.34 | 20.79 | 18.89 | 19.31 | 313,354 | +0.04(+0.20%) |
Mar 13, 2014 | 19.68 | 20.43 | 18.37 | 19.27 | 752,273 | -1.26(-6.14%) |
Mar 12, 2014 | 20.60 | 20.73 | 20.12 | 20.53 | 270,868 | -0.14(-0.68%) |
Mar 11, 2014 | 20.96 | 21.11 | 20.53 | 20.67 | 207,416 | -0.20(-0.94%) |
Mar 10, 2014 | 20.77 | 20.98 | 20.56 | 20.87 | 141,079 | +0.09(+0.44%) |
Mar 07, 2014 | 20.58 | 20.86 | 20.20 | 20.77 | 180,572 | +0.39(+1.93%) |
Mar 06, 2014 | 20.90 | 20.95 | 20.34 | 20.38 | 137,542 | -0.40(-1.93%) |
Mar 05, 2014 | 21.15 | 21.22 | 20.13 | 20.78 | 137,949 | -0.34(-1.60%) |
Mar 04, 2014 | 20.62 | 21.56 | 20.48 | 21.12 | 316,870 | +0.79(+3.91%) |