Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.06 | 17.06 | 16.67 | 16.78 | 25,217 | -0.22(-1.29%) |
May 29, 2014 | 17.07 | 17.07 | 16.92 | 17.00 | 15,279 | +0.06(+0.35%) |
May 28, 2014 | 16.92 | 17.04 | 16.88 | 16.94 | 18,496 | -0.02(-0.12%) |
May 27, 2014 | 17.11 | 17.19 | 16.56 | 16.96 | 47,088 | -0.06(-0.35%) |
May 23, 2014 | 16.76 | 17.02 | 17.02 | 17.02 | 45,700 | +0.14(+0.83%) |
May 22, 2014 | 16.49 | 16.88 | 16.14 | 16.88 | 24,067 | +0.36(+2.18%) |
May 21, 2014 | 15.69 | 16.60 | 15.69 | 16.52 | 88,174 | +0.60(+3.77%) |
May 20, 2014 | 15.80 | 16.15 | 15.80 | 15.92 | 65,781 | +0.12(+0.79%) |
May 19, 2014 | 16.09 | 16.30 | 15.32 | 15.79 | 44,665 | -0.42(-2.56%) |
May 16, 2014 | 16.21 | 16.33 | 15.58 | 16.21 | 82,526 | +0.07(+0.43%) |
May 15, 2014 | 16.31 | 16.39 | 15.37 | 16.14 | 76,179 | -0.15(-0.92%) |
May 14, 2014 | 15.00 | 16.65 | 14.87 | 16.29 | 161,417 | +1.67(+11.42%) |
May 13, 2014 | 14.05 | 14.63 | 14.05 | 14.62 | 38,997 | +0.17(+1.18%) |
May 12, 2014 | 14.25 | 14.70 | 14.05 | 14.45 | 56,182 | +0.26(+1.83%) |
May 09, 2014 | 13.75 | 14.30 | 13.68 | 14.19 | 21,799 | +0.38(+2.75%) |
May 08, 2014 | 13.98 | 14.82 | 13.76 | 13.81 | 62,493 | -0.24(-1.71%) |
May 07, 2014 | 13.86 | 14.06 | 13.75 | 14.05 | 49,351 | +0.15(+1.08%) |
May 06, 2014 | 14.00 | 14.24 | 13.12 | 13.90 | 171,495 | -0.17(-1.21%) |
May 05, 2014 | 14.19 | 14.40 | 14.06 | 14.07 | 27,595 | -0.12(-0.85%) |
May 02, 2014 | 14.59 | 15.02 | 13.99 | 14.19 | 12,022 | -0.42(-2.87%) |
May 01, 2014 | 14.04 | 14.66 | 13.47 | 14.61 | 68,992 | +0.50(+3.54%) |
Apr 30, 2014 | 14.04 | 14.19 | 13.62 | 14.11 | 35,189 | +0.07(+0.50%) |
Apr 29, 2014 | 14.34 | 14.44 | 13.89 | 14.04 | 33,951 | -0.22(-1.54%) |
Apr 28, 2014 | 14.63 | 14.63 | 13.96 | 14.26 | 46,739 | -0.38(-2.60%) |
Apr 25, 2014 | 14.75 | 14.75 | 14.21 | 14.64 | 83,630 | -0.08(-0.54%) |
Apr 24, 2014 | 14.71 | 14.85 | 14.34 | 14.72 | 25,932 | +0.11(+0.75%) |
Apr 23, 2014 | 14.94 | 15.07 | 14.30 | 14.61 | 89,658 | -0.33(-2.21%) |
Apr 22, 2014 | 14.82 | 15.04 | 14.76 | 14.94 | 80,752 | +0.22(+1.49%) |
Apr 21, 2014 | 14.80 | 15.00 | 14.59 | 14.72 | 112,335 | -0.13(-0.88%) |
Apr 17, 2014 | 15.37 | 14.85 | 14.85 | 14.85 | 91,700 | -0.47(-3.07%) |
Apr 16, 2014 | 15.35 | 15.73 | 15.00 | 15.32 | 74,309 | +0.13(+0.86%) |
Apr 15, 2014 | 16.42 | 16.42 | 15.12 | 15.19 | 109,004 | -1.13(-6.92%) |
Apr 14, 2014 | 17.02 | 17.15 | 16.15 | 16.32 | 46,158 | -0.57(-3.37%) |
Apr 11, 2014 | 16.32 | 17.25 | 16.10 | 16.89 | 78,595 | +0.43(+2.61%) |
Apr 10, 2014 | 16.47 | 16.68 | 16.27 | 16.46 | 111,272 | -0.01(-0.06%) |
Apr 09, 2014 | 16.48 | 17.01 | 15.76 | 16.47 | 192,079 | +0.00(+0.00%) |
Apr 08, 2014 | 16.15 | 16.58 | 16.08 | 16.47 | 42,760 | +0.09(+0.55%) |
Apr 07, 2014 | 16.26 | 16.73 | 16.02 | 16.38 | 173,783 | +0.03(+0.18%) |
Apr 04, 2014 | 16.75 | 16.75 | 16.26 | 16.35 | 89,979 | -0.35(-2.10%) |
Apr 03, 2014 | 16.57 | 16.75 | 16.33 | 16.70 | 112,026 | +0.17(+1.03%) |
Apr 02, 2014 | 16.64 | 17.14 | 16.48 | 16.53 | 84,150 | -0.09(-0.54%) |
Apr 01, 2014 | 16.50 | 16.91 | 16.32 | 16.62 | 58,041 | +0.11(+0.67%) |
Mar 31, 2014 | 16.50 | 17.43 | 16.06 | 16.51 | 755,666 | -0.06(-0.36%) |
Mar 28, 2014 | 17.47 | 18.00 | 16.50 | 16.57 | 418,489 | -0.24(-1.43%) |
Mar 27, 2014 | 17.00 | 17.76 | 16.50 | 16.81 | 213,151 | +0.07(+0.42%) |
Mar 26, 2014 | 16.80 | 17.41 | 16.70 | 16.74 | 98,750 | -0.06(-0.36%) |
Mar 25, 2014 | 17.14 | 17.74 | 16.55 | 16.80 | 238,470 | +0.11(+0.66%) |
Mar 24, 2014 | 17.10 | 17.25 | 15.72 | 16.69 | 155,977 | -0.51(-2.97%) |
Mar 21, 2014 | 18.51 | 19.22 | 17.07 | 17.20 | 164,059 | -1.30(-7.03%) |
Mar 20, 2014 | 19.60 | 20.10 | 18.11 | 18.50 | 112,085 | -1.34(-6.75%) |
Mar 19, 2014 | 19.97 | 20.49 | 19.66 | 19.84 | 43,840 | -0.01(-0.05%) |
Mar 18, 2014 | 20.05 | 20.40 | 19.82 | 19.85 | 117,858 | -0.10(-0.50%) |
Mar 17, 2014 | 19.91 | 20.30 | 19.67 | 19.95 | 76,982 | +0.55(+2.84%) |
Mar 14, 2014 | 20.03 | 20.03 | 19.01 | 19.40 | 71,094 | -0.60(-3.00%) |
Mar 13, 2014 | 20.77 | 21.00 | 19.92 | 20.00 | 132,399 | -0.31(-1.53%) |
Mar 12, 2014 | 18.74 | 20.45 | 18.31 | 20.31 | 145,290 | +1.56(+8.32%) |
Mar 11, 2014 | 19.79 | 19.79 | 18.31 | 18.75 | 193,698 | -0.75(-3.85%) |
Mar 10, 2014 | 19.16 | 19.61 | 19.12 | 19.50 | 110,849 | +0.31(+1.62%) |
Mar 07, 2014 | 19.82 | 19.91 | 19.01 | 19.19 | 109,665 | -0.19(-0.98%) |
Mar 06, 2014 | 19.39 | 20.00 | 19.04 | 19.38 | 111,341 | -0.02(-0.10%) |
Mar 05, 2014 | 19.40 | 20.24 | 19.28 | 19.40 | 149,399 | +0.38(+2.00%) |
Mar 04, 2014 | 17.99 | 19.22 | 17.90 | 19.02 | 117,150 | +1.33(+7.52%) |