Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.62 | 16.62 | 16.14 | 16.52 | 409,804 | +0.45(+2.80%) |
May 29, 2014 | 15.89 | 16.14 | 15.63 | 16.07 | 421,456 | +0.31(+1.97%) |
May 28, 2014 | 15.82 | 16.05 | 15.58 | 15.76 | 156,391 | -0.16(-1.01%) |
May 27, 2014 | 15.77 | 16.11 | 15.53 | 15.92 | 147,381 | +0.33(+2.12%) |
May 23, 2014 | 15.36 | 15.59 | 15.59 | 15.59 | 83,200 | +0.24(+1.56%) |
May 22, 2014 | 15.50 | 15.58 | 15.31 | 15.35 | 43,718 | -0.15(-0.97%) |
May 21, 2014 | 15.53 | 15.84 | 15.29 | 15.50 | 143,668 | +0.02(+0.13%) |
May 20, 2014 | 15.67 | 15.72 | 15.24 | 15.48 | 118,458 | -0.24(-1.53%) |
May 19, 2014 | 15.50 | 15.89 | 15.50 | 15.72 | 111,619 | +0.12(+0.77%) |
May 16, 2014 | 15.58 | 15.65 | 15.33 | 15.60 | 121,578 | +0.00(+0.00%) |
May 15, 2014 | 15.83 | 15.89 | 15.25 | 15.60 | 194,280 | -0.36(-2.26%) |
May 14, 2014 | 16.16 | 16.51 | 15.87 | 15.96 | 160,327 | -0.28(-1.72%) |
May 13, 2014 | 16.48 | 16.89 | 15.95 | 16.24 | 228,381 | -0.23(-1.40%) |
May 12, 2014 | 15.57 | 16.78 | 15.57 | 16.47 | 258,648 | +1.03(+6.67%) |
May 09, 2014 | 14.48 | 15.65 | 14.15 | 15.44 | 396,132 | +1.14(+7.97%) |
May 08, 2014 | 14.11 | 14.72 | 14.11 | 14.30 | 201,074 | +0.11(+0.78%) |
May 07, 2014 | 15.13 | 15.13 | 13.80 | 14.19 | 363,119 | -0.90(-5.96%) |
May 06, 2014 | 15.27 | 15.49 | 14.90 | 15.09 | 210,564 | -0.22(-1.44%) |
May 05, 2014 | 15.02 | 15.48 | 14.82 | 15.31 | 357,053 | +0.19(+1.26%) |
May 02, 2014 | 15.50 | 15.69 | 15.10 | 15.12 | 147,841 | -0.28(-1.82%) |
May 01, 2014 | 15.34 | 15.74 | 14.89 | 15.40 | 321,112 | +0.00(+0.00%) |
Apr 30, 2014 | 15.66 | 15.98 | 15.16 | 15.40 | 333,288 | -0.36(-2.28%) |
Apr 29, 2014 | 16.09 | 16.41 | 15.63 | 15.76 | 307,808 | -0.25(-1.56%) |
Apr 28, 2014 | 16.70 | 16.76 | 15.50 | 16.01 | 271,447 | -0.65(-3.90%) |
Apr 25, 2014 | 16.27 | 17.50 | 16.19 | 16.66 | 469,993 | -0.02(-0.12%) |
Apr 24, 2014 | 17.34 | 17.49 | 16.50 | 16.68 | 142,702 | -0.50(-2.91%) |
Apr 23, 2014 | 16.80 | 17.54 | 16.38 | 17.18 | 306,684 | +0.36(+2.14%) |
Apr 22, 2014 | 16.56 | 16.90 | 16.23 | 16.82 | 154,070 | +0.34(+2.06%) |
Apr 21, 2014 | 16.37 | 16.56 | 16.00 | 16.48 | 104,349 | +0.17(+1.04%) |
Apr 17, 2014 | 16.04 | 16.31 | 16.31 | 16.31 | 132,200 | +0.21(+1.30%) |
Apr 16, 2014 | 16.37 | 16.74 | 15.94 | 16.10 | 257,137 | -0.09(-0.56%) |
Apr 15, 2014 | 16.17 | 16.33 | 15.29 | 16.19 | 302,662 | +0.09(+0.56%) |
Apr 14, 2014 | 16.47 | 16.60 | 15.85 | 16.10 | 242,273 | -0.16(-0.98%) |
Apr 11, 2014 | 15.81 | 16.35 | 15.58 | 16.26 | 225,188 | +0.31(+1.94%) |
Apr 10, 2014 | 16.62 | 16.91 | 15.51 | 15.95 | 252,270 | -0.67(-4.03%) |
Apr 09, 2014 | 16.75 | 16.91 | 15.95 | 16.62 | 236,273 | -0.02(-0.12%) |
Apr 08, 2014 | 16.43 | 17.01 | 16.43 | 16.64 | 299,078 | +0.15(+0.91%) |
Apr 07, 2014 | 17.36 | 17.41 | 16.47 | 16.49 | 280,226 | -0.99(-5.66%) |
Apr 04, 2014 | 18.71 | 18.71 | 17.38 | 17.48 | 211,590 | -1.12(-6.02%) |
Apr 03, 2014 | 19.18 | 19.31 | 18.45 | 18.60 | 119,054 | -0.65(-3.38%) |
Apr 02, 2014 | 19.19 | 19.29 | 18.93 | 19.25 | 75,066 | +0.16(+0.84%) |
Apr 01, 2014 | 18.88 | 19.67 | 18.70 | 19.09 | 127,203 | +0.28(+1.49%) |
Mar 31, 2014 | 18.20 | 18.90 | 18.06 | 18.81 | 172,849 | +0.71(+3.92%) |
Mar 28, 2014 | 18.22 | 18.55 | 17.64 | 18.10 | 153,005 | -0.13(-0.71%) |
Mar 27, 2014 | 18.16 | 18.35 | 17.57 | 18.23 | 167,613 | +0.00(+0.00%) |
Mar 26, 2014 | 19.46 | 19.56 | 18.21 | 18.23 | 225,810 | -1.12(-5.79%) |
Mar 25, 2014 | 19.56 | 19.81 | 19.12 | 19.35 | 201,712 | -0.04(-0.21%) |
Mar 24, 2014 | 20.14 | 20.46 | 19.19 | 19.39 | 197,726 | -0.63(-3.15%) |
Mar 21, 2014 | 20.98 | 20.98 | 19.75 | 20.02 | 247,548 | -0.84(-4.03%) |
Mar 20, 2014 | 20.86 | 21.19 | 20.64 | 20.86 | 51,156 | -0.06(-0.29%) |
Mar 19, 2014 | 21.43 | 21.43 | 20.59 | 20.92 | 110,812 | -0.47(-2.20%) |
Mar 18, 2014 | 20.48 | 21.63 | 20.22 | 21.39 | 124,868 | +1.00(+4.90%) |
Mar 17, 2014 | 20.40 | 20.91 | 20.15 | 20.39 | 136,310 | +0.08(+0.39%) |
Mar 14, 2014 | 20.03 | 20.34 | 19.50 | 20.31 | 206,771 | +0.14(+0.69%) |
Mar 13, 2014 | 20.51 | 20.51 | 20.02 | 20.17 | 115,476 | -0.20(-0.98%) |
Mar 12, 2014 | 20.19 | 20.50 | 20.02 | 20.37 | 110,555 | -0.02(-0.10%) |
Mar 11, 2014 | 20.65 | 21.02 | 20.13 | 20.39 | 131,796 | -0.17(-0.83%) |
Mar 10, 2014 | 20.25 | 20.86 | 20.24 | 20.56 | 141,038 | +0.17(+0.83%) |
Mar 07, 2014 | 20.75 | 20.81 | 20.16 | 20.39 | 111,717 | -0.19(-0.92%) |
Mar 06, 2014 | 20.80 | 20.96 | 20.39 | 20.58 | 147,427 | -0.32(-1.53%) |
Mar 05, 2014 | 20.85 | 21.23 | 20.38 | 20.90 | 264,273 | -0.08(-0.38%) |
Mar 04, 2014 | 20.80 | 21.18 | 20.61 | 20.98 | 290,248 | +0.38(+1.84%) |