Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.27 | 16.29 | 15.96 | 15.99 | 38,954 | -0.20(-1.24%) |
May 29, 2014 | 15.89 | 16.29 | 15.76 | 16.19 | 14,528 | +0.31(+1.95%) |
May 28, 2014 | 16.19 | 16.19 | 15.77 | 15.88 | 24,181 | -0.32(-1.98%) |
May 27, 2014 | 15.85 | 16.29 | 15.83 | 16.20 | 29,588 | +0.36(+2.27%) |
May 23, 2014 | 15.48 | 15.84 | 15.84 | 15.84 | 30,400 | +0.10(+0.64%) |
May 22, 2014 | 15.39 | 15.74 | 15.39 | 15.74 | 7,522 | +0.42(+2.74%) |
May 21, 2014 | 15.25 | 15.53 | 15.15 | 15.32 | 29,151 | +0.05(+0.33%) |
May 20, 2014 | 15.55 | 15.71 | 15.15 | 15.27 | 46,615 | -0.35(-2.24%) |
May 19, 2014 | 15.58 | 15.78 | 15.47 | 15.62 | 25,153 | -0.04(-0.26%) |
May 16, 2014 | 15.50 | 15.68 | 15.32 | 15.66 | 48,634 | +0.21(+1.36%) |
May 15, 2014 | 15.67 | 15.67 | 15.31 | 15.45 | 27,991 | -0.25(-1.59%) |
May 14, 2014 | 16.09 | 16.09 | 15.64 | 15.70 | 31,929 | -0.44(-2.73%) |
May 13, 2014 | 16.28 | 16.31 | 16.05 | 16.14 | 30,252 | -0.09(-0.55%) |
May 12, 2014 | 15.97 | 16.25 | 15.77 | 16.23 | 42,416 | +0.30(+1.88%) |
May 09, 2014 | 15.64 | 16.03 | 15.64 | 15.93 | 16,779 | +0.22(+1.40%) |
May 08, 2014 | 15.53 | 16.23 | 15.50 | 15.71 | 33,097 | +0.09(+0.58%) |
May 07, 2014 | 15.66 | 15.70 | 15.23 | 15.62 | 29,621 | +0.05(+0.32%) |
May 06, 2014 | 16.31 | 16.40 | 15.48 | 15.57 | 55,537 | -0.74(-4.54%) |
May 05, 2014 | 16.57 | 16.71 | 15.69 | 16.31 | 76,322 | -0.30(-1.81%) |
May 02, 2014 | 16.33 | 16.65 | 16.27 | 16.61 | 58,609 | +0.24(+1.47%) |
May 01, 2014 | 17.20 | 17.46 | 16.20 | 16.37 | 86,691 | -0.92(-5.32%) |
Apr 30, 2014 | 18.20 | 18.35 | 16.96 | 17.29 | 265,662 | -0.96(-5.26%) |
Apr 29, 2014 | 18.00 | 18.86 | 18.00 | 18.25 | 103,410 | +0.41(+2.30%) |
Apr 28, 2014 | 16.68 | 18.01 | 16.68 | 17.84 | 123,381 | +1.31(+7.92%) |
Apr 25, 2014 | 16.10 | 16.57 | 16.07 | 16.53 | 56,697 | +0.42(+2.61%) |
Apr 24, 2014 | 15.51 | 16.17 | 15.38 | 16.11 | 51,207 | +0.80(+5.23%) |
Apr 23, 2014 | 15.44 | 15.65 | 15.25 | 15.31 | 21,695 | -0.14(-0.91%) |
Apr 22, 2014 | 15.26 | 15.63 | 15.03 | 15.45 | 20,686 | +0.27(+1.78%) |
Apr 21, 2014 | 14.91 | 15.19 | 14.57 | 15.18 | 24,046 | +0.43(+2.92%) |
Apr 17, 2014 | 14.60 | 14.75 | 14.75 | 14.75 | 12,500 | +0.10(+0.68%) |
Apr 16, 2014 | 14.89 | 15.09 | 14.47 | 14.65 | 27,629 | +0.01(+0.07%) |
Apr 15, 2014 | 14.73 | 14.80 | 13.96 | 14.64 | 30,185 | +0.01(+0.07%) |
Apr 14, 2014 | 14.82 | 15.10 | 14.40 | 14.63 | 33,974 | -0.15(-1.01%) |
Apr 11, 2014 | 15.12 | 15.35 | 14.42 | 14.78 | 26,644 | -0.46(-3.02%) |
Apr 10, 2014 | 16.12 | 16.20 | 14.97 | 15.24 | 29,674 | -0.85(-5.28%) |
Apr 09, 2014 | 16.05 | 16.20 | 15.55 | 16.09 | 32,842 | +0.15(+0.94%) |
Apr 08, 2014 | 15.36 | 16.06 | 15.34 | 15.94 | 56,277 | +0.54(+3.51%) |
Apr 07, 2014 | 14.84 | 15.41 | 14.73 | 15.40 | 36,205 | +0.31(+2.05%) |
Apr 04, 2014 | 15.94 | 15.94 | 14.94 | 15.09 | 27,100 | -0.76(-4.79%) |
Apr 03, 2014 | 15.79 | 15.95 | 15.52 | 15.85 | 20,570 | +0.15(+0.96%) |
Apr 02, 2014 | 15.44 | 15.75 | 15.28 | 15.70 | 45,339 | +0.16(+1.03%) |
Apr 01, 2014 | 15.00 | 15.59 | 15.00 | 15.54 | 43,259 | +0.63(+4.23%) |
Mar 31, 2014 | 14.37 | 14.97 | 14.37 | 14.91 | 21,782 | +0.55(+3.83%) |
Mar 28, 2014 | 14.06 | 14.50 | 14.06 | 14.36 | 17,408 | +0.26(+1.84%) |
Mar 27, 2014 | 14.45 | 14.61 | 13.83 | 14.10 | 33,329 | -0.44(-3.03%) |
Mar 26, 2014 | 15.40 | 15.40 | 14.50 | 14.54 | 32,097 | -0.74(-4.84%) |
Mar 25, 2014 | 15.16 | 15.30 | 15.08 | 15.28 | 48,472 | +0.25(+1.66%) |
Mar 24, 2014 | 14.60 | 15.21 | 14.45 | 15.03 | 62,187 | +0.43(+2.95%) |
Mar 21, 2014 | 14.23 | 14.66 | 14.20 | 14.60 | 132,664 | +0.42(+2.96%) |
Mar 20, 2014 | 14.02 | 14.28 | 14.02 | 14.18 | 26,588 | +0.16(+1.14%) |
Mar 19, 2014 | 13.98 | 14.07 | 13.93 | 14.02 | 12,881 | -0.01(-0.07%) |
Mar 18, 2014 | 13.65 | 14.09 | 13.52 | 14.03 | 24,737 | +0.35(+2.56%) |
Mar 17, 2014 | 13.40 | 13.75 | 13.37 | 13.68 | 22,103 | +0.32(+2.40%) |
Mar 14, 2014 | 13.19 | 13.40 | 13.14 | 13.36 | 19,270 | +0.09(+0.68%) |
Mar 13, 2014 | 13.28 | 13.58 | 13.11 | 13.27 | 28,512 | -0.01(-0.08%) |
Mar 12, 2014 | 13.36 | 13.36 | 13.02 | 13.28 | 24,859 | -0.09(-0.67%) |
Mar 11, 2014 | 13.09 | 14.82 | 12.83 | 13.37 | 32,398 | +0.57(+4.45%) |
Mar 10, 2014 | 12.83 | 12.94 | 12.59 | 12.80 | 56,970 | -0.01(-0.08%) |
Mar 07, 2014 | 12.75 | 12.91 | 12.66 | 12.81 | 39,614 | +0.15(+1.18%) |
Mar 06, 2014 | 12.46 | 12.91 | 12.40 | 12.66 | 26,480 | +0.20(+1.61%) |
Mar 05, 2014 | 12.20 | 13.42 | 12.15 | 12.46 | 181,392 | +0.27(+2.21%) |
Mar 04, 2014 | 12.07 | 12.20 | 11.59 | 12.19 | 52,180 | +0.49(+4.19%) |