Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.76 | 15.76 | 15.50 | 15.65 | 216,796 | -0.06(-0.38%) |
May 29, 2014 | 15.64 | 15.76 | 15.51 | 15.71 | 77,512 | +0.15(+0.96%) |
May 28, 2014 | 15.46 | 15.76 | 15.14 | 15.56 | 120,590 | +0.01(+0.06%) |
May 27, 2014 | 15.20 | 15.56 | 15.05 | 15.55 | 88,359 | +0.42(+2.78%) |
May 23, 2014 | 14.83 | 15.13 | 15.13 | 15.13 | 80,600 | +0.13(+0.87%) |
May 22, 2014 | 14.79 | 15.02 | 14.74 | 15.00 | 45,765 | +0.20(+1.35%) |
May 21, 2014 | 14.54 | 14.91 | 14.38 | 14.80 | 188,969 | +0.37(+2.56%) |
May 20, 2014 | 14.51 | 14.54 | 14.31 | 14.43 | 150,998 | -0.12(-0.86%) |
May 19, 2014 | 14.20 | 14.59 | 14.15 | 14.55 | 111,315 | +0.24(+1.71%) |
May 16, 2014 | 14.15 | 14.34 | 13.96 | 14.31 | 86,176 | +0.17(+1.20%) |
May 15, 2014 | 13.79 | 14.28 | 13.75 | 14.14 | 156,154 | +0.24(+1.73%) |
May 14, 2014 | 14.08 | 14.56 | 13.87 | 13.90 | 164,613 | -0.28(-1.97%) |
May 13, 2014 | 14.54 | 14.58 | 14.16 | 14.18 | 108,919 | -0.39(-2.68%) |
May 12, 2014 | 14.20 | 14.71 | 14.08 | 14.57 | 161,736 | +0.44(+3.11%) |
May 09, 2014 | 13.91 | 14.24 | 13.91 | 14.13 | 86,559 | +0.14(+0.96%) |
May 08, 2014 | 13.92 | 14.30 | 13.84 | 13.99 | 128,776 | +0.11(+0.83%) |
May 07, 2014 | 14.00 | 14.50 | 13.82 | 13.88 | 198,934 | -0.13(-0.93%) |
May 06, 2014 | 14.60 | 14.60 | 13.95 | 14.01 | 214,652 | -0.58(-3.98%) |
May 05, 2014 | 14.45 | 14.66 | 14.40 | 14.59 | 118,025 | -0.01(-0.07%) |
May 02, 2014 | 14.80 | 14.90 | 14.58 | 14.60 | 147,128 | -0.19(-1.28%) |
May 01, 2014 | 15.83 | 15.83 | 14.68 | 14.79 | 385,370 | -1.44(-8.87%) |
Apr 30, 2014 | 16.11 | 16.64 | 15.29 | 16.23 | 211,285 | +0.00(+0.00%) |
Apr 29, 2014 | 16.87 | 17.12 | 16.15 | 16.23 | 82,797 | -0.48(-2.87%) |
Apr 28, 2014 | 16.89 | 17.30 | 16.40 | 16.71 | 91,708 | -0.07(-0.42%) |
Apr 25, 2014 | 17.15 | 17.21 | 16.65 | 16.78 | 79,827 | -0.51(-2.95%) |
Apr 24, 2014 | 17.34 | 17.50 | 16.81 | 17.29 | 62,005 | +0.15(+0.88%) |
Apr 23, 2014 | 17.71 | 17.72 | 17.05 | 17.14 | 78,749 | -0.66(-3.71%) |
Apr 22, 2014 | 17.28 | 17.84 | 17.19 | 17.80 | 71,132 | +0.51(+2.95%) |
Apr 21, 2014 | 17.39 | 17.53 | 17.20 | 17.29 | 39,564 | -0.11(-0.63%) |
Apr 17, 2014 | 17.24 | 17.40 | 17.40 | 17.40 | 52,600 | +0.06(+0.35%) |
Apr 16, 2014 | 17.10 | 17.64 | 16.70 | 17.34 | 71,240 | +0.41(+2.42%) |
Apr 15, 2014 | 16.98 | 17.14 | 16.46 | 16.93 | 100,739 | -0.03(-0.18%) |
Apr 14, 2014 | 17.28 | 17.30 | 16.80 | 16.96 | 94,641 | -0.14(-0.82%) |
Apr 11, 2014 | 17.37 | 17.60 | 17.03 | 17.10 | 77,149 | -0.46(-2.62%) |
Apr 10, 2014 | 18.27 | 18.34 | 17.51 | 17.56 | 73,377 | -0.74(-4.04%) |
Apr 09, 2014 | 18.16 | 18.44 | 18.09 | 18.30 | 107,338 | +0.18(+0.99%) |
Apr 08, 2014 | 17.66 | 18.36 | 17.66 | 18.12 | 97,375 | +0.47(+2.66%) |
Apr 07, 2014 | 17.32 | 17.75 | 17.31 | 17.65 | 93,593 | +0.17(+0.97%) |
Apr 04, 2014 | 18.29 | 18.29 | 17.40 | 17.48 | 188,259 | -0.70(-3.85%) |
Apr 03, 2014 | 18.14 | 18.45 | 18.10 | 18.18 | 99,778 | +0.09(+0.50%) |
Apr 02, 2014 | 18.01 | 18.20 | 17.91 | 18.09 | 63,469 | +0.03(+0.17%) |
Apr 01, 2014 | 17.63 | 18.08 | 17.63 | 18.06 | 95,317 | +0.50(+2.85%) |
Mar 31, 2014 | 17.40 | 17.86 | 17.40 | 17.56 | 104,585 | +0.28(+1.62%) |
Mar 28, 2014 | 17.36 | 17.82 | 17.19 | 17.28 | 63,259 | -0.08(-0.46%) |
Mar 27, 2014 | 17.38 | 17.68 | 17.25 | 17.36 | 56,020 | +0.04(+0.23%) |
Mar 26, 2014 | 18.08 | 18.08 | 17.30 | 17.32 | 116,228 | -0.66(-3.67%) |
Mar 25, 2014 | 18.10 | 18.38 | 17.89 | 17.98 | 64,913 | -0.07(-0.39%) |
Mar 24, 2014 | 18.15 | 18.19 | 17.85 | 18.05 | 83,223 | -0.10(-0.55%) |
Mar 21, 2014 | 18.40 | 18.61 | 18.09 | 18.15 | 159,961 | -0.28(-1.52%) |
Mar 20, 2014 | 18.41 | 18.90 | 18.40 | 18.43 | 107,373 | -0.04(-0.22%) |
Mar 19, 2014 | 18.79 | 18.80 | 18.41 | 18.47 | 65,220 | -0.30(-1.60%) |
Mar 18, 2014 | 18.48 | 18.93 | 18.41 | 18.77 | 90,780 | +0.26(+1.40%) |
Mar 17, 2014 | 18.37 | 18.55 | 18.32 | 18.51 | 159,366 | +0.27(+1.48%) |
Mar 14, 2014 | 18.08 | 18.33 | 18.08 | 18.24 | 82,705 | +0.09(+0.50%) |
Mar 13, 2014 | 18.09 | 18.40 | 18.06 | 18.15 | 109,617 | +0.08(+0.44%) |
Mar 12, 2014 | 17.94 | 18.15 | 17.94 | 18.07 | 121,132 | +0.01(+0.06%) |
Mar 11, 2014 | 18.24 | 18.61 | 17.82 | 18.06 | 202,549 | -0.15(-0.82%) |
Mar 10, 2014 | 18.43 | 18.49 | 18.00 | 18.21 | 147,204 | -0.42(-2.25%) |
Mar 07, 2014 | 18.75 | 18.75 | 18.50 | 18.63 | 43,826 | -0.02(-0.11%) |
Mar 06, 2014 | 18.84 | 18.86 | 18.55 | 18.65 | 81,796 | -0.10(-0.53%) |
Mar 05, 2014 | 18.55 | 18.84 | 18.50 | 18.75 | 64,322 | +0.21(+1.13%) |
Mar 04, 2014 | 18.40 | 18.85 | 18.40 | 18.54 | 154,491 | +0.39(+2.15%) |