Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.44 | 19.46 | 19.03 | 19.11 | 81,693 | -0.33(-1.69%) |
May 29, 2014 | 19.91 | 19.91 | 19.36 | 19.44 | 53,656 | -0.29(-1.48%) |
May 28, 2014 | 18.76 | 19.81 | 18.61 | 19.73 | 49,055 | +1.02(+5.47%) |
May 27, 2014 | 17.91 | 18.75 | 17.77 | 18.70 | 71,633 | +0.94(+5.29%) |
May 23, 2014 | 17.84 | 17.76 | 17.76 | 17.76 | 57,832 | -0.19(-1.05%) |
May 22, 2014 | 17.84 | 18.10 | 17.74 | 17.95 | 22,941 | +0.12(+0.68%) |
May 21, 2014 | 17.19 | 18.03 | 17.12 | 17.83 | 150,560 | +0.81(+4.74%) |
May 20, 2014 | 17.36 | 17.50 | 16.94 | 17.02 | 72,136 | -0.33(-1.89%) |
May 19, 2014 | 17.11 | 17.67 | 16.97 | 17.35 | 46,701 | +0.24(+1.43%) |
May 16, 2014 | 16.90 | 17.17 | 16.82 | 17.11 | 27,804 | +0.21(+1.22%) |
May 15, 2014 | 16.90 | 17.14 | 16.89 | 16.90 | 31,467 | -0.11(-0.66%) |
May 14, 2014 | 16.90 | 17.38 | 16.70 | 17.01 | 30,459 | +0.14(+0.84%) |
May 13, 2014 | 17.31 | 17.65 | 16.86 | 16.87 | 85,171 | -0.41(-2.39%) |
May 12, 2014 | 16.51 | 17.75 | 16.37 | 17.29 | 147,642 | +0.89(+5.44%) |
May 09, 2014 | 15.16 | 16.44 | 15.16 | 16.39 | 90,768 | +1.61(+10.86%) |
May 08, 2014 | 14.83 | 15.05 | 14.66 | 14.79 | 57,290 | +0.02(+0.13%) |
May 07, 2014 | 14.83 | 14.99 | 14.66 | 14.77 | 44,613 | +0.00(+0.00%) |
May 06, 2014 | 15.34 | 15.34 | 14.71 | 14.77 | 45,309 | -0.67(-4.32%) |
May 05, 2014 | 15.16 | 15.76 | 15.11 | 15.44 | 59,493 | +0.09(+0.61%) |
May 02, 2014 | 15.11 | 15.40 | 14.94 | 15.34 | 68,462 | +0.32(+2.12%) |
May 01, 2014 | 15.52 | 15.52 | 14.76 | 15.02 | 54,120 | -0.50(-3.21%) |
Apr 30, 2014 | 15.62 | 15.86 | 15.26 | 15.52 | 28,936 | -0.08(-0.54%) |
Apr 29, 2014 | 16.65 | 16.65 | 15.59 | 15.60 | 31,997 | -0.92(-5.57%) |
Apr 28, 2014 | 15.94 | 16.76 | 15.66 | 16.52 | 31,528 | +0.58(+3.65%) |
Apr 25, 2014 | 16.06 | 16.15 | 15.70 | 15.94 | 42,134 | -0.12(-0.76%) |
Apr 24, 2014 | 15.93 | 16.25 | 15.93 | 16.06 | 13,959 | +0.18(+1.12%) |
Apr 23, 2014 | 15.99 | 16.03 | 15.84 | 15.89 | 17,158 | -0.05(-0.29%) |
Apr 22, 2014 | 16.30 | 16.30 | 15.85 | 15.93 | 20,432 | -0.18(-1.11%) |
Apr 21, 2014 | 16.07 | 16.22 | 15.56 | 16.11 | 22,176 | +0.06(+0.35%) |
Apr 17, 2014 | 16.06 | 16.06 | 16.06 | 16.06 | 16,082 | -0.01(-0.06%) |
Apr 16, 2014 | 16.44 | 16.44 | 15.96 | 16.06 | 30,360 | -0.26(-1.61%) |
Apr 15, 2014 | 16.45 | 16.45 | 16.02 | 16.33 | 69,370 | -0.02(-0.12%) |
Apr 14, 2014 | 16.55 | 16.55 | 16.01 | 16.35 | 102,587 | -0.05(-0.29%) |
Apr 11, 2014 | 16.21 | 16.49 | 15.87 | 16.39 | 38,787 | -0.16(-0.96%) |
Apr 10, 2014 | 16.69 | 17.07 | 16.47 | 16.55 | 41,278 | -0.22(-1.29%) |
Apr 09, 2014 | 17.27 | 17.27 | 16.68 | 16.77 | 21,965 | -0.39(-2.24%) |
Apr 08, 2014 | 17.20 | 17.23 | 17.06 | 17.15 | 21,932 | +0.11(+0.66%) |
Apr 07, 2014 | 17.24 | 17.33 | 17.04 | 17.04 | 18,968 | -0.24(-1.41%) |
Apr 04, 2014 | 17.48 | 17.69 | 17.28 | 17.29 | 20,634 | -0.38(-2.13%) |
Apr 03, 2014 | 17.20 | 17.80 | 17.05 | 17.66 | 20,924 | +0.38(+2.17%) |
Apr 02, 2014 | 16.78 | 17.35 | 16.61 | 17.29 | 43,798 | +0.71(+4.31%) |
Apr 01, 2014 | 16.76 | 17.17 | 16.37 | 16.57 | 136,552 | -0.18(-1.07%) |
Mar 31, 2014 | 16.43 | 16.90 | 16.43 | 16.75 | 21,964 | +0.44(+2.71%) |
Mar 28, 2014 | 16.07 | 17.02 | 15.97 | 16.31 | 204,015 | +0.18(+1.11%) |
Mar 27, 2014 | 16.35 | 16.42 | 16.01 | 16.13 | 30,591 | -0.14(-0.87%) |
Mar 26, 2014 | 16.61 | 16.68 | 16.15 | 16.27 | 22,686 | -0.25(-1.53%) |
Mar 25, 2014 | 16.62 | 16.76 | 16.43 | 16.52 | 46,520 | +0.01(+0.06%) |
Mar 24, 2014 | 16.37 | 16.60 | 16.20 | 16.52 | 22,104 | +0.18(+1.09%) |
Mar 21, 2014 | 16.83 | 17.00 | 16.17 | 16.34 | 51,472 | -0.46(-2.74%) |
Mar 20, 2014 | 17.13 | 17.38 | 16.67 | 16.80 | 55,159 | -0.33(-1.92%) |
Mar 19, 2014 | 15.78 | 17.23 | 15.48 | 17.13 | 78,790 | +1.34(+8.51%) |
Mar 18, 2014 | 15.48 | 15.83 | 15.44 | 15.78 | 34,463 | +0.37(+2.38%) |
Mar 17, 2014 | 15.95 | 15.96 | 15.35 | 15.42 | 33,738 | -0.54(-3.41%) |
Mar 14, 2014 | 15.80 | 16.16 | 15.80 | 15.96 | 20,460 | +0.16(+1.01%) |
Mar 13, 2014 | 15.94 | 16.08 | 15.51 | 15.80 | 50,950 | -0.15(-0.94%) |
Mar 12, 2014 | 16.43 | 16.69 | 15.87 | 15.95 | 88,254 | -0.20(-1.22%) |
Mar 11, 2014 | 16.48 | 16.62 | 15.91 | 16.15 | 43,675 | -0.30(-1.83%) |
Mar 10, 2014 | 16.98 | 16.98 | 16.33 | 16.45 | 116,914 | -0.31(-1.85%) |
Mar 07, 2014 | 16.57 | 16.91 | 16.40 | 16.76 | 111,182 | +0.34(+2.06%) |
Mar 06, 2014 | 16.44 | 16.48 | 16.37 | 16.42 | 28,561 | +0.06(+0.34%) |
Mar 05, 2014 | 16.22 | 16.38 | 16.22 | 16.37 | 15,548 | +0.14(+0.87%) |
Mar 04, 2014 | 15.71 | 16.77 | 15.71 | 16.22 | 42,966 | +0.68(+4.35%) |