Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.71 | 15.89 | 15.71 | 15.81 | 587,582 | +0.06(+0.39%) |
May 29, 2014 | 15.91 | 15.92 | 15.72 | 15.75 | 255,570 | -0.11(-0.67%) |
May 28, 2014 | 15.75 | 15.93 | 15.62 | 15.85 | 450,908 | +0.05(+0.34%) |
May 27, 2014 | 15.82 | 16.01 | 15.66 | 15.80 | 249,532 | +0.05(+0.29%) |
May 23, 2014 | 15.69 | 15.75 | 15.75 | 15.75 | 254,063 | +0.07(+0.44%) |
May 22, 2014 | 15.47 | 15.69 | 15.47 | 15.69 | 87,902 | +0.24(+1.52%) |
May 21, 2014 | 15.49 | 15.63 | 15.39 | 15.45 | 205,998 | +0.02(+0.15%) |
May 20, 2014 | 15.69 | 15.69 | 15.34 | 15.43 | 328,100 | -0.27(-1.74%) |
May 19, 2014 | 15.40 | 15.81 | 15.30 | 15.70 | 341,134 | +0.24(+1.57%) |
May 16, 2014 | 15.56 | 15.56 | 15.28 | 15.46 | 420,854 | -0.11(-0.73%) |
May 15, 2014 | 15.52 | 15.61 | 15.24 | 15.57 | 420,352 | -0.01(-0.05%) |
May 14, 2014 | 15.91 | 15.91 | 15.56 | 15.58 | 376,468 | -0.37(-2.33%) |
May 13, 2014 | 16.21 | 16.21 | 15.89 | 15.95 | 387,836 | -0.24(-1.50%) |
May 12, 2014 | 16.05 | 16.24 | 15.90 | 16.19 | 420,838 | +0.23(+1.43%) |
May 09, 2014 | 15.88 | 15.98 | 15.71 | 15.97 | 738,147 | +0.04(+0.24%) |
May 08, 2014 | 15.69 | 16.05 | 15.69 | 15.93 | 921,738 | +0.17(+1.06%) |
May 07, 2014 | 16.00 | 16.07 | 15.69 | 15.76 | 1,115,547 | -0.25(-1.54%) |
May 06, 2014 | 16.30 | 16.33 | 15.99 | 16.01 | 243,999 | -0.29(-1.79%) |
May 05, 2014 | 16.57 | 16.57 | 16.29 | 16.30 | 377,982 | -0.33(-1.96%) |
May 02, 2014 | 16.48 | 16.76 | 16.48 | 16.63 | 328,715 | +0.14(+0.87%) |
May 01, 2014 | 16.44 | 16.55 | 16.23 | 16.48 | 421,746 | +0.11(+0.65%) |
Apr 30, 2014 | 16.30 | 16.39 | 16.13 | 16.38 | 519,340 | +0.02(+0.09%) |
Apr 29, 2014 | 16.44 | 16.59 | 16.33 | 16.36 | 391,884 | -0.03(-0.19%) |
Apr 28, 2014 | 16.51 | 16.55 | 16.30 | 16.39 | 673,361 | -0.05(-0.28%) |
Apr 25, 2014 | 16.57 | 16.67 | 16.42 | 16.44 | 401,340 | -0.22(-1.32%) |
Apr 24, 2014 | 16.88 | 16.96 | 16.62 | 16.66 | 472,014 | -0.14(-0.81%) |
Apr 23, 2014 | 16.66 | 16.82 | 16.55 | 16.79 | 461,878 | +0.13(+0.77%) |
Apr 22, 2014 | 16.65 | 16.76 | 16.52 | 16.66 | 410,719 | -0.01(-0.05%) |
Apr 21, 2014 | 16.71 | 16.76 | 16.56 | 16.67 | 389,121 | -0.01(-0.05%) |
Apr 17, 2014 | 16.58 | 16.68 | 16.68 | 16.68 | 505,227 | +0.13(+0.78%) |
Apr 16, 2014 | 16.48 | 16.66 | 16.15 | 16.55 | 727,034 | +0.02(+0.14%) |
Apr 15, 2014 | 16.99 | 17.10 | 16.41 | 16.53 | 793,397 | -0.43(-2.51%) |
Apr 14, 2014 | 16.95 | 17.02 | 16.78 | 16.95 | 432,194 | +0.14(+0.86%) |
Apr 11, 2014 | 16.81 | 16.99 | 16.54 | 16.81 | 452,766 | -0.11(-0.67%) |
Apr 10, 2014 | 17.13 | 17.22 | 16.80 | 16.92 | 484,779 | -0.20(-1.20%) |
Apr 09, 2014 | 17.14 | 17.14 | 16.88 | 17.13 | 458,741 | +0.06(+0.36%) |
Apr 08, 2014 | 16.99 | 17.23 | 16.91 | 17.07 | 348,583 | +0.08(+0.49%) |
Apr 07, 2014 | 17.14 | 17.14 | 16.80 | 16.98 | 541,904 | -0.20(-1.19%) |
Apr 04, 2014 | 17.83 | 17.83 | 17.16 | 17.19 | 395,986 | -0.52(-2.91%) |
Apr 03, 2014 | 17.77 | 17.88 | 17.57 | 17.70 | 479,914 | -0.05(-0.30%) |
Apr 02, 2014 | 17.70 | 17.82 | 17.64 | 17.76 | 315,618 | +0.10(+0.56%) |
Apr 01, 2014 | 17.59 | 17.70 | 17.37 | 17.66 | 402,376 | +0.05(+0.30%) |
Mar 31, 2014 | 17.29 | 17.64 | 17.26 | 17.61 | 391,049 | +0.35(+2.01%) |
Mar 28, 2014 | 17.25 | 17.52 | 17.16 | 17.26 | 273,416 | +0.03(+0.18%) |
Mar 27, 2014 | 17.63 | 17.63 | 17.18 | 17.23 | 499,022 | -0.31(-1.77%) |
Mar 26, 2014 | 18.02 | 18.08 | 17.51 | 17.54 | 439,693 | -0.35(-1.94%) |
Mar 25, 2014 | 18.04 | 18.12 | 17.80 | 17.89 | 367,406 | -0.06(-0.34%) |
Mar 24, 2014 | 18.22 | 18.32 | 17.81 | 17.95 | 267,679 | -0.21(-1.17%) |
Mar 21, 2014 | 18.23 | 18.54 | 18.03 | 18.16 | 816,496 | -0.03(-0.17%) |
Mar 20, 2014 | 17.78 | 18.20 | 17.66 | 18.19 | 404,340 | +0.38(+2.12%) |
Mar 19, 2014 | 17.71 | 17.94 | 17.59 | 17.81 | 271,797 | +0.04(+0.21%) |
Mar 18, 2014 | 17.52 | 17.86 | 17.38 | 17.77 | 363,148 | +0.20(+1.16%) |
Mar 17, 2014 | 17.55 | 17.67 | 17.36 | 17.57 | 263,033 | +0.10(+0.56%) |
Mar 14, 2014 | 17.43 | 17.60 | 17.31 | 17.47 | 286,620 | +0.05(+0.30%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.33 | 17.42 | 286,341 | -0.01(-0.04%) |
Mar 12, 2014 | 17.36 | 17.48 | 17.21 | 17.42 | 371,654 | +0.00(+0.00%) |
Mar 11, 2014 | 17.52 | 17.57 | 17.36 | 17.42 | 255,624 | -0.08(-0.43%) |
Mar 10, 2014 | 17.70 | 17.70 | 17.39 | 17.50 | 304,572 | -0.24(-1.36%) |
Mar 07, 2014 | 17.46 | 17.75 | 17.36 | 17.74 | 404,211 | +0.38(+2.18%) |
Mar 06, 2014 | 17.18 | 17.37 | 17.14 | 17.36 | 219,831 | +0.20(+1.19%) |
Mar 05, 2014 | 17.11 | 17.17 | 16.91 | 17.16 | 264,741 | +0.10(+0.58%) |
Mar 04, 2014 | 16.87 | 17.16 | 16.73 | 17.06 | 395,598 | +0.34(+2.03%) |