Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.93 | 19.76 | 18.89 | 19.47 | 271,564 | +0.36(+1.88%) |
May 29, 2014 | 18.75 | 19.44 | 18.40 | 19.11 | 249,747 | +0.58(+3.13%) |
May 28, 2014 | 18.76 | 19.15 | 18.13 | 18.53 | 288,314 | -0.31(-1.65%) |
May 27, 2014 | 18.65 | 19.23 | 17.92 | 18.84 | 319,291 | +0.20(+1.07%) |
May 23, 2014 | 18.41 | 18.64 | 18.64 | 18.64 | 183,700 | +0.21(+1.14%) |
May 22, 2014 | 18.29 | 18.62 | 18.00 | 18.43 | 145,083 | +0.24(+1.32%) |
May 21, 2014 | 16.87 | 18.74 | 16.74 | 18.19 | 381,542 | +1.46(+8.73%) |
May 20, 2014 | 16.42 | 16.99 | 15.74 | 16.73 | 319,969 | +0.34(+2.07%) |
May 19, 2014 | 16.35 | 16.80 | 16.12 | 16.39 | 77,109 | -0.11(-0.67%) |
May 16, 2014 | 16.54 | 16.81 | 16.32 | 16.50 | 67,697 | +0.09(+0.55%) |
May 15, 2014 | 16.65 | 16.99 | 16.27 | 16.41 | 188,528 | -0.40(-2.38%) |
May 14, 2014 | 16.37 | 16.99 | 16.20 | 16.81 | 258,217 | +0.53(+3.26%) |
May 13, 2014 | 15.78 | 16.49 | 15.78 | 16.28 | 229,806 | +0.40(+2.52%) |
May 12, 2014 | 15.63 | 17.05 | 15.63 | 15.88 | 339,013 | +0.22(+1.40%) |
May 09, 2014 | 16.50 | 16.93 | 15.50 | 15.66 | 1,147,688 | +0.16(+1.03%) |
May 08, 2014 | 16.01 | 16.49 | 15.24 | 15.50 | 202,098 | -0.42(-2.64%) |
May 07, 2014 | 17.86 | 17.94 | 15.79 | 15.92 | 167,560 | -2.01(-11.21%) |
May 06, 2014 | 18.75 | 18.75 | 17.64 | 17.93 | 190,591 | -1.00(-5.28%) |
May 05, 2014 | 18.82 | 19.16 | 18.08 | 18.93 | 155,958 | +0.47(+2.55%) |
May 02, 2014 | 18.70 | 19.13 | 18.10 | 18.46 | 193,563 | -0.32(-1.70%) |
May 01, 2014 | 19.03 | 19.54 | 18.65 | 18.78 | 150,428 | -0.13(-0.69%) |
Apr 30, 2014 | 19.64 | 19.98 | 18.61 | 18.91 | 282,732 | -0.90(-4.54%) |
Apr 29, 2014 | 19.73 | 21.77 | 19.50 | 19.81 | 301,411 | +0.16(+0.81%) |
Apr 28, 2014 | 20.32 | 20.81 | 19.01 | 19.65 | 403,338 | -0.74(-3.63%) |
Apr 25, 2014 | 20.61 | 20.75 | 20.02 | 20.39 | 391,625 | -0.53(-2.53%) |
Apr 24, 2014 | 20.95 | 21.94 | 20.22 | 20.92 | 119,574 | -0.12(-0.57%) |
Apr 23, 2014 | 19.62 | 21.97 | 19.31 | 21.04 | 177,230 | +1.54(+7.90%) |
Apr 22, 2014 | 19.33 | 19.58 | 19.21 | 19.50 | 348,720 | +0.13(+0.67%) |
Apr 21, 2014 | 19.34 | 19.60 | 19.00 | 19.37 | 57,148 | -0.08(-0.41%) |
Apr 17, 2014 | 20.19 | 19.45 | 19.45 | 19.45 | 297,600 | -0.08(-0.41%) |
Apr 16, 2014 | 20.07 | 20.10 | 19.26 | 19.53 | 109,134 | -0.27(-1.36%) |
Apr 15, 2014 | 19.99 | 20.00 | 19.26 | 19.80 | 229,664 | -0.01(-0.05%) |
Apr 14, 2014 | 18.80 | 20.46 | 18.65 | 19.81 | 236,761 | +1.01(+5.37%) |
Apr 11, 2014 | 19.00 | 19.14 | 18.28 | 18.80 | 158,371 | -0.32(-1.67%) |
Apr 10, 2014 | 19.44 | 19.54 | 18.84 | 19.12 | 165,401 | -0.38(-1.95%) |
Apr 09, 2014 | 19.35 | 19.54 | 18.92 | 19.50 | 229,499 | +0.25(+1.30%) |
Apr 08, 2014 | 20.00 | 20.16 | 18.61 | 19.25 | 406,609 | -0.73(-3.65%) |
Apr 07, 2014 | 20.44 | 20.78 | 19.76 | 19.98 | 179,060 | -0.66(-3.20%) |
Apr 04, 2014 | 22.40 | 23.40 | 20.04 | 20.64 | 576,030 | -1.79(-7.98%) |
Apr 03, 2014 | 23.89 | 24.10 | 21.62 | 22.43 | 206,159 | -1.58(-6.58%) |
Apr 02, 2014 | 25.02 | 25.07 | 23.91 | 24.01 | 139,792 | -0.81(-3.26%) |
Apr 01, 2014 | 24.08 | 24.96 | 23.96 | 24.82 | 176,580 | +0.77(+3.20%) |
Mar 31, 2014 | 22.99 | 24.50 | 22.53 | 24.05 | 136,793 | +1.15(+5.02%) |
Mar 28, 2014 | 22.67 | 23.00 | 22.26 | 22.90 | 135,149 | +0.14(+0.62%) |
Mar 27, 2014 | 22.95 | 23.15 | 22.15 | 22.76 | 161,369 | -0.15(-0.65%) |
Mar 26, 2014 | 23.75 | 24.00 | 22.11 | 22.91 | 582,803 | -0.90(-3.78%) |
Mar 25, 2014 | 24.63 | 24.93 | 23.53 | 23.81 | 390,683 | -0.54(-2.22%) |
Mar 24, 2014 | 26.00 | 26.00 | 23.09 | 24.35 | 473,545 | -1.66(-6.38%) |
Mar 21, 2014 | 26.00 | 26.50 | 25.25 | 26.01 | 613,350 | +0.02(+0.07%) |
Mar 20, 2014 | 24.05 | 26.64 | 24.05 | 25.99 | 1,018,166 | +1.95(+8.12%) |