Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.08 | 17.08 | 16.35 | 16.69 | 34,629 | -0.34(-2.00%) |
May 29, 2014 | 16.77 | 17.11 | 16.59 | 17.03 | 23,083 | +0.30(+1.79%) |
May 28, 2014 | 17.34 | 17.34 | 16.73 | 16.73 | 11,316 | -0.60(-3.46%) |
May 27, 2014 | 17.15 | 17.35 | 16.86 | 17.33 | 15,318 | +0.40(+2.36%) |
May 23, 2014 | 16.58 | 16.93 | 16.93 | 16.93 | 39,200 | +0.23(+1.38%) |
May 22, 2014 | 15.74 | 16.70 | 15.60 | 16.70 | 22,185 | +0.95(+6.03%) |
May 21, 2014 | 15.65 | 15.83 | 15.52 | 15.75 | 42,776 | +0.58(+3.82%) |
May 20, 2014 | 15.29 | 15.29 | 14.96 | 15.17 | 55,201 | -0.25(-1.62%) |
May 19, 2014 | 15.26 | 15.68 | 15.04 | 15.42 | 59,635 | +0.18(+1.18%) |
May 16, 2014 | 15.05 | 15.24 | 15.01 | 15.24 | 20,066 | +0.19(+1.26%) |
May 15, 2014 | 15.00 | 15.12 | 14.70 | 15.05 | 43,251 | -0.02(-0.13%) |
May 14, 2014 | 14.95 | 15.17 | 14.77 | 15.07 | 48,278 | +0.00(+0.00%) |
May 13, 2014 | 15.13 | 15.14 | 14.76 | 15.07 | 22,793 | -0.15(-0.99%) |
May 12, 2014 | 14.91 | 15.50 | 14.89 | 15.22 | 28,260 | +0.33(+2.22%) |
May 09, 2014 | 14.71 | 15.19 | 14.57 | 14.89 | 26,654 | +0.09(+0.61%) |
May 08, 2014 | 14.84 | 14.96 | 14.32 | 14.80 | 41,771 | +0.01(+0.07%) |
May 07, 2014 | 15.08 | 15.08 | 14.65 | 14.79 | 27,403 | -0.21(-1.40%) |
May 06, 2014 | 15.54 | 15.80 | 14.85 | 15.00 | 91,958 | -0.65(-4.15%) |
May 05, 2014 | 15.75 | 15.93 | 15.56 | 15.65 | 73,682 | -0.19(-1.20%) |
May 02, 2014 | 16.15 | 16.15 | 15.61 | 15.84 | 82,227 | -0.20(-1.25%) |
May 01, 2014 | 16.20 | 16.20 | 15.60 | 16.04 | 71,421 | +0.04(+0.25%) |
Apr 30, 2014 | 16.06 | 16.40 | 15.84 | 16.00 | 40,654 | -0.15(-0.93%) |
Apr 29, 2014 | 16.41 | 16.48 | 15.92 | 16.15 | 17,374 | -0.27(-1.64%) |
Apr 28, 2014 | 16.19 | 16.54 | 15.94 | 16.42 | 62,627 | +0.24(+1.48%) |
Apr 25, 2014 | 16.78 | 17.11 | 15.79 | 16.18 | 40,976 | -0.72(-4.26%) |
Apr 24, 2014 | 17.00 | 18.27 | 16.68 | 16.90 | 26,008 | -0.07(-0.41%) |
Apr 23, 2014 | 17.10 | 17.46 | 16.96 | 16.97 | 20,942 | -0.23(-1.34%) |
Apr 22, 2014 | 17.18 | 17.86 | 16.67 | 17.20 | 19,313 | +0.03(+0.17%) |
Apr 21, 2014 | 16.96 | 17.38 | 16.79 | 17.17 | 46,546 | +0.22(+1.30%) |
Apr 17, 2014 | 16.72 | 16.95 | 16.95 | 16.95 | 132,800 | +0.12(+0.71%) |
Apr 16, 2014 | 17.39 | 17.39 | 16.65 | 16.83 | 17,128 | -0.48(-2.77%) |
Apr 15, 2014 | 16.84 | 17.35 | 16.21 | 17.31 | 43,900 | +0.65(+3.90%) |
Apr 14, 2014 | 17.00 | 17.14 | 16.54 | 16.66 | 40,244 | -0.38(-2.23%) |
Apr 11, 2014 | 17.35 | 17.56 | 16.77 | 17.04 | 55,399 | -0.46(-2.63%) |
Apr 10, 2014 | 17.45 | 17.88 | 17.02 | 17.50 | 39,937 | +0.01(+0.06%) |
Apr 09, 2014 | 17.69 | 17.69 | 17.33 | 17.49 | 16,610 | -0.11(-0.63%) |
Apr 08, 2014 | 17.88 | 17.89 | 16.97 | 17.60 | 14,360 | +0.60(+3.53%) |
Apr 07, 2014 | 17.30 | 17.36 | 16.77 | 17.00 | 28,090 | -0.30(-1.73%) |
Apr 04, 2014 | 17.76 | 18.00 | 16.84 | 17.30 | 35,326 | -0.27(-1.54%) |
Apr 03, 2014 | 17.87 | 18.33 | 17.37 | 17.57 | 24,046 | -0.39(-2.17%) |
Apr 02, 2014 | 18.32 | 18.32 | 17.86 | 17.96 | 12,302 | -0.37(-2.02%) |
Apr 01, 2014 | 18.11 | 18.56 | 18.00 | 18.33 | 30,608 | +0.20(+1.10%) |
Mar 31, 2014 | 17.78 | 18.53 | 17.78 | 18.13 | 34,149 | +0.51(+2.89%) |
Mar 28, 2014 | 17.85 | 18.19 | 17.54 | 17.62 | 11,591 | -0.27(-1.51%) |
Mar 27, 2014 | 17.65 | 17.99 | 17.20 | 17.89 | 10,904 | +0.27(+1.53%) |
Mar 26, 2014 | 18.21 | 18.25 | 17.52 | 17.62 | 29,809 | -0.51(-2.81%) |
Mar 25, 2014 | 17.58 | 18.55 | 17.38 | 18.13 | 26,981 | +0.59(+3.36%) |
Mar 24, 2014 | 18.06 | 18.06 | 17.39 | 17.54 | 14,278 | -0.55(-3.04%) |
Mar 21, 2014 | 18.12 | 18.25 | 17.86 | 18.09 | 49,138 | +0.10(+0.56%) |
Mar 20, 2014 | 18.04 | 18.31 | 17.95 | 17.99 | 8,656 | -0.01(-0.06%) |
Mar 19, 2014 | 18.02 | 18.30 | 17.28 | 18.00 | 8,460 | -0.10(-0.55%) |
Mar 18, 2014 | 17.97 | 18.25 | 17.89 | 18.10 | 33,953 | +0.10(+0.56%) |
Mar 17, 2014 | 18.05 | 18.14 | 17.75 | 18.00 | 13,545 | +0.08(+0.45%) |
Mar 14, 2014 | 18.15 | 18.40 | 17.05 | 17.92 | 15,605 | -0.25(-1.38%) |
Mar 13, 2014 | 18.39 | 18.42 | 17.65 | 18.17 | 23,495 | -0.21(-1.14%) |
Mar 12, 2014 | 18.20 | 18.49 | 18.08 | 18.38 | 11,909 | +0.04(+0.22%) |
Mar 11, 2014 | 18.83 | 18.83 | 18.24 | 18.34 | 27,006 | -0.12(-0.65%) |
Mar 10, 2014 | 18.54 | 18.78 | 18.20 | 18.46 | 23,588 | -0.34(-1.81%) |
Mar 07, 2014 | 18.76 | 19.54 | 18.68 | 18.80 | 78,891 | +0.10(+0.53%) |
Mar 06, 2014 | 18.81 | 18.98 | 18.63 | 18.70 | 12,733 | +0.00(+0.00%) |
Mar 05, 2014 | 19.60 | 19.60 | 18.70 | 18.70 | 31,914 | -0.69(-3.56%) |
Mar 04, 2014 | 18.79 | 20.03 | 18.61 | 19.39 | 66,389 | +0.85(+4.58%) |