Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.91 | 16.04 | 15.10 | 15.67 | 244,941 | -0.17(-1.07%) |
May 29, 2014 | 15.40 | 16.16 | 15.32 | 15.84 | 142,665 | +0.46(+2.99%) |
May 28, 2014 | 15.73 | 15.88 | 15.29 | 15.38 | 61,782 | -0.46(-2.90%) |
May 27, 2014 | 16.00 | 16.16 | 15.61 | 15.84 | 52,091 | -0.11(-0.69%) |
May 23, 2014 | 15.89 | 15.95 | 15.95 | 15.95 | 68,100 | -0.30(-1.85%) |
May 22, 2014 | 15.38 | 16.78 | 15.18 | 16.25 | 340,625 | +1.03(+6.77%) |
May 21, 2014 | 15.83 | 16.33 | 15.01 | 15.22 | 42,418 | -0.36(-2.31%) |
May 20, 2014 | 15.61 | 15.91 | 15.10 | 15.58 | 65,811 | +0.03(+0.19%) |
May 19, 2014 | 15.33 | 15.98 | 15.24 | 15.55 | 26,715 | +0.22(+1.44%) |
May 16, 2014 | 15.34 | 15.52 | 14.72 | 15.33 | 50,598 | -0.02(-0.13%) |
May 15, 2014 | 16.40 | 16.68 | 15.09 | 15.35 | 42,537 | -1.22(-7.36%) |
May 14, 2014 | 15.20 | 16.80 | 15.06 | 16.57 | 74,027 | +1.29(+8.44%) |
May 13, 2014 | 15.25 | 15.54 | 14.29 | 15.28 | 57,803 | -0.04(-0.26%) |
May 12, 2014 | 14.93 | 15.88 | 14.62 | 15.32 | 66,794 | +0.47(+3.16%) |
May 09, 2014 | 13.73 | 15.44 | 13.66 | 14.85 | 66,042 | +1.09(+7.92%) |
May 08, 2014 | 14.46 | 14.68 | 13.67 | 13.76 | 78,042 | -0.76(-5.23%) |
May 07, 2014 | 15.07 | 15.07 | 14.31 | 14.52 | 64,326 | -0.49(-3.26%) |
May 06, 2014 | 15.34 | 15.34 | 14.89 | 15.01 | 46,484 | -0.41(-2.66%) |
May 05, 2014 | 15.01 | 15.82 | 14.98 | 15.42 | 31,651 | +0.32(+2.12%) |
May 02, 2014 | 15.36 | 15.36 | 14.97 | 15.10 | 45,097 | -0.15(-0.98%) |
May 01, 2014 | 15.62 | 15.93 | 14.81 | 15.25 | 76,959 | -0.41(-2.62%) |
Apr 30, 2014 | 15.41 | 16.36 | 15.01 | 15.66 | 49,249 | +0.05(+0.32%) |
Apr 29, 2014 | 15.86 | 16.26 | 14.97 | 15.61 | 57,590 | -0.22(-1.39%) |
Apr 28, 2014 | 15.01 | 15.98 | 14.38 | 15.83 | 109,434 | +0.84(+5.60%) |
Apr 25, 2014 | 15.76 | 15.93 | 14.62 | 14.99 | 75,584 | -0.96(-6.02%) |
Apr 24, 2014 | 16.31 | 17.02 | 15.48 | 15.95 | 73,827 | -0.26(-1.60%) |
Apr 23, 2014 | 16.41 | 16.86 | 15.72 | 16.21 | 77,617 | -0.21(-1.28%) |
Apr 22, 2014 | 15.32 | 17.01 | 15.06 | 16.42 | 57,886 | +1.20(+7.88%) |
Apr 21, 2014 | 14.90 | 15.94 | 14.52 | 15.22 | 80,295 | +0.28(+1.87%) |
Apr 17, 2014 | 14.89 | 14.94 | 14.94 | 14.94 | 119,100 | +0.03(+0.20%) |
Apr 16, 2014 | 15.10 | 15.79 | 14.59 | 14.91 | 59,198 | -0.02(-0.13%) |
Apr 15, 2014 | 16.69 | 16.77 | 14.30 | 14.93 | 156,453 | -1.61(-9.73%) |
Apr 14, 2014 | 17.08 | 17.58 | 16.19 | 16.54 | 144,682 | -0.42(-2.48%) |
Apr 11, 2014 | 17.00 | 18.29 | 16.94 | 16.96 | 67,143 | -0.32(-1.85%) |
Apr 10, 2014 | 19.05 | 19.05 | 17.18 | 17.28 | 89,737 | -1.86(-9.72%) |
Apr 09, 2014 | 19.08 | 19.25 | 18.11 | 19.14 | 147,662 | +0.08(+0.42%) |
Apr 08, 2014 | 18.15 | 19.24 | 18.05 | 19.06 | 98,342 | +0.96(+5.30%) |
Apr 07, 2014 | 19.00 | 19.74 | 18.03 | 18.10 | 87,086 | -0.96(-5.04%) |
Apr 04, 2014 | 20.12 | 21.56 | 18.75 | 19.06 | 157,095 | -0.91(-4.56%) |
Apr 03, 2014 | 21.10 | 21.42 | 19.85 | 19.97 | 43,305 | -1.20(-5.67%) |
Apr 02, 2014 | 22.43 | 22.58 | 20.80 | 21.17 | 66,262 | -1.20(-5.36%) |
Apr 01, 2014 | 21.28 | 22.60 | 21.28 | 22.37 | 44,362 | +1.18(+5.57%) |
Mar 31, 2014 | 21.36 | 21.45 | 20.15 | 21.19 | 127,172 | +0.07(+0.33%) |
Mar 28, 2014 | 20.51 | 22.00 | 20.51 | 21.12 | 36,467 | +0.61(+2.97%) |
Mar 27, 2014 | 20.73 | 21.61 | 19.96 | 20.51 | 62,587 | -0.09(-0.44%) |
Mar 26, 2014 | 20.34 | 22.75 | 19.96 | 20.60 | 75,600 | +0.40(+1.98%) |
Mar 25, 2014 | 21.10 | 21.34 | 19.54 | 20.20 | 141,394 | -0.48(-2.32%) |
Mar 24, 2014 | 22.67 | 22.88 | 20.66 | 20.68 | 121,778 | -1.86(-8.25%) |
Mar 21, 2014 | 22.80 | 22.88 | 21.62 | 22.54 | 104,852 | -0.24(-1.05%) |
Mar 20, 2014 | 23.58 | 23.95 | 22.55 | 22.78 | 89,442 | -0.95(-4.00%) |
Mar 19, 2014 | 21.50 | 23.97 | 21.50 | 23.73 | 131,304 | +1.84(+8.41%) |
Mar 18, 2014 | 20.78 | 21.93 | 20.43 | 21.89 | 101,017 | +1.11(+5.34%) |
Mar 17, 2014 | 20.07 | 20.90 | 19.06 | 20.78 | 155,586 | +0.78(+3.90%) |
Mar 14, 2014 | 20.54 | 21.23 | 19.90 | 20.00 | 45,837 | -0.70(-3.38%) |
Mar 13, 2014 | 22.09 | 22.09 | 20.29 | 20.70 | 55,300 | -1.21(-5.52%) |
Mar 12, 2014 | 22.18 | 22.99 | 20.88 | 21.91 | 96,382 | -0.50(-2.23%) |
Mar 11, 2014 | 22.48 | 23.77 | 21.96 | 22.41 | 85,405 | +0.10(+0.45%) |
Mar 10, 2014 | 21.00 | 22.73 | 19.53 | 22.31 | 247,975 | +1.31(+6.24%) |
Mar 07, 2014 | 22.78 | 25.09 | 20.81 | 21.00 | 111,235 | -1.56(-6.91%) |
Mar 06, 2014 | 24.63 | 24.74 | 21.04 | 22.56 | 204,488 | -2.08(-8.44%) |
Mar 05, 2014 | 24.66 | 25.16 | 24.32 | 24.64 | 41,888 | -0.28(-1.12%) |
Mar 04, 2014 | 23.96 | 25.99 | 23.96 | 24.92 | 70,111 | +1.55(+6.63%) |