Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.82 | 17.14 | 16.60 | 16.90 | 47,043 | +0.06(+0.36%) |
May 29, 2014 | 16.82 | 17.18 | 16.75 | 16.84 | 144,179 | +0.02(+0.12%) |
May 28, 2014 | 17.11 | 17.11 | 16.24 | 16.82 | 89,174 | +0.08(+0.48%) |
May 27, 2014 | 16.50 | 17.07 | 16.20 | 16.74 | 103,334 | +0.55(+3.40%) |
May 23, 2014 | 15.77 | 16.19 | 16.19 | 16.19 | 146,800 | +0.85(+5.54%) |
May 22, 2014 | 15.66 | 15.66 | 15.06 | 15.34 | 21,842 | +0.35(+2.33%) |
May 21, 2014 | 15.06 | 15.89 | 14.90 | 14.99 | 43,240 | -0.16(-1.06%) |
May 20, 2014 | 15.43 | 15.79 | 15.01 | 15.15 | 23,670 | -0.40(-2.57%) |
May 19, 2014 | 15.13 | 15.95 | 14.82 | 15.55 | 69,396 | +0.22(+1.44%) |
May 16, 2014 | 16.68 | 16.68 | 14.70 | 15.33 | 169,602 | -1.38(-8.26%) |
May 15, 2014 | 17.00 | 17.27 | 16.67 | 16.71 | 31,397 | -0.36(-2.08%) |
May 14, 2014 | 16.84 | 17.37 | 16.84 | 17.07 | 41,720 | +0.12(+0.68%) |
May 13, 2014 | 17.20 | 17.48 | 16.89 | 16.95 | 154,702 | -0.32(-1.85%) |
May 12, 2014 | 17.08 | 17.37 | 17.00 | 17.27 | 47,915 | +0.08(+0.47%) |
May 09, 2014 | 17.97 | 17.97 | 16.76 | 17.19 | 24,929 | +0.11(+0.64%) |
May 08, 2014 | 17.02 | 17.35 | 17.00 | 17.08 | 21,700 | +0.03(+0.18%) |
May 07, 2014 | 17.89 | 17.89 | 16.99 | 17.05 | 28,383 | -0.03(-0.18%) |
May 06, 2014 | 16.74 | 17.23 | 16.60 | 17.08 | 46,468 | +0.43(+2.58%) |
May 05, 2014 | 16.63 | 16.91 | 16.07 | 16.65 | 78,927 | -0.19(-1.13%) |
May 02, 2014 | 16.75 | 16.99 | 16.25 | 16.84 | 32,216 | +0.04(+0.24%) |
May 01, 2014 | 16.50 | 17.01 | 16.37 | 16.80 | 47,119 | +0.14(+0.84%) |
Apr 30, 2014 | 17.74 | 17.74 | 16.43 | 16.66 | 82,890 | -1.26(-7.03%) |
Apr 29, 2014 | 18.00 | 18.45 | 17.83 | 17.92 | 61,459 | -0.08(-0.44%) |
Apr 28, 2014 | 17.75 | 18.71 | 17.55 | 18.00 | 41,161 | +0.18(+1.01%) |
Apr 25, 2014 | 17.86 | 17.99 | 17.67 | 17.82 | 43,260 | -0.18(-1.00%) |
Apr 24, 2014 | 18.48 | 18.95 | 17.77 | 18.00 | 34,412 | -0.44(-2.39%) |
Apr 23, 2014 | 18.92 | 19.12 | 18.36 | 18.44 | 34,587 | -0.48(-2.54%) |
Apr 22, 2014 | 18.91 | 19.10 | 18.69 | 18.92 | 69,707 | +0.03(+0.16%) |
Apr 21, 2014 | 18.37 | 19.57 | 18.37 | 18.89 | 97,164 | +0.52(+2.83%) |
Apr 17, 2014 | 17.66 | 18.37 | 18.37 | 18.37 | 128,400 | +0.71(+4.02%) |
Apr 16, 2014 | 17.36 | 17.70 | 17.36 | 17.66 | 19,736 | +0.31(+1.79%) |
Apr 15, 2014 | 17.40 | 17.68 | 17.11 | 17.35 | 83,512 | -0.05(-0.28%) |
Apr 14, 2014 | 17.37 | 18.00 | 17.10 | 17.40 | 111,370 | +0.34(+1.99%) |
Apr 11, 2014 | 16.62 | 17.20 | 16.50 | 17.06 | 68,907 | +0.45(+2.71%) |
Apr 10, 2014 | 15.70 | 16.99 | 15.70 | 16.61 | 181,730 | +0.79(+4.99%) |
Apr 09, 2014 | 15.73 | 15.82 | 15.65 | 15.82 | 23,430 | +0.12(+0.76%) |
Apr 08, 2014 | 15.81 | 16.15 | 15.50 | 15.70 | 29,163 | -0.02(-0.13%) |
Apr 07, 2014 | 15.65 | 16.15 | 15.32 | 15.72 | 85,281 | +0.09(+0.58%) |
Apr 04, 2014 | 15.14 | 15.63 | 15.14 | 15.63 | 72,503 | +0.62(+4.13%) |
Apr 03, 2014 | 14.81 | 15.47 | 14.75 | 15.01 | 71,475 | +0.19(+1.28%) |
Apr 02, 2014 | 14.91 | 14.91 | 14.67 | 14.82 | 31,108 | -0.02(-0.13%) |
Apr 01, 2014 | 14.71 | 14.85 | 14.69 | 14.84 | 19,184 | +0.12(+0.82%) |
Mar 31, 2014 | 14.77 | 14.99 | 14.68 | 14.72 | 37,895 | +0.02(+0.14%) |
Mar 28, 2014 | 14.65 | 14.74 | 14.43 | 14.70 | 11,311 | -0.01(-0.07%) |
Mar 27, 2014 | 14.67 | 14.89 | 14.44 | 14.71 | 22,545 | +0.11(+0.75%) |
Mar 26, 2014 | 14.89 | 14.98 | 14.40 | 14.60 | 35,891 | -0.11(-0.75%) |
Mar 25, 2014 | 14.79 | 14.98 | 14.57 | 14.71 | 20,050 | +0.01(+0.07%) |
Mar 24, 2014 | 14.88 | 14.88 | 14.56 | 14.70 | 9,317 | -0.20(-1.34%) |
Mar 21, 2014 | 14.84 | 14.95 | 14.83 | 14.90 | 64,681 | +0.08(+0.54%) |
Mar 20, 2014 | 14.74 | 14.90 | 14.73 | 14.82 | 27,647 | +0.02(+0.14%) |
Mar 19, 2014 | 14.83 | 14.92 | 14.63 | 14.80 | 12,923 | +0.01(+0.07%) |
Mar 18, 2014 | 14.79 | 14.84 | 14.62 | 14.79 | 31,683 | +0.09(+0.61%) |
Mar 17, 2014 | 14.56 | 14.97 | 14.54 | 14.70 | 30,785 | -0.08(-0.54%) |
Mar 14, 2014 | 14.80 | 14.99 | 14.75 | 14.78 | 24,730 | -0.05(-0.34%) |
Mar 13, 2014 | 15.01 | 15.12 | 14.80 | 14.83 | 17,111 | -0.08(-0.54%) |
Mar 12, 2014 | 15.00 | 15.00 | 14.77 | 14.91 | 14,348 | +0.05(+0.34%) |
Mar 11, 2014 | 14.80 | 15.23 | 14.80 | 14.86 | 27,691 | +0.04(+0.27%) |
Mar 10, 2014 | 14.72 | 14.82 | 14.50 | 14.82 | 21,300 | +0.02(+0.14%) |
Mar 07, 2014 | 15.00 | 15.00 | 14.67 | 14.80 | 38,443 | +0.00(+0.00%) |
Mar 06, 2014 | 14.89 | 15.40 | 14.70 | 14.80 | 22,268 | +0.00(+0.00%) |
Mar 05, 2014 | 15.50 | 15.77 | 14.52 | 14.80 | 41,119 | -0.70(-4.52%) |
Mar 04, 2014 | 15.38 | 15.50 | 15.09 | 15.50 | 41,397 | +0.20(+1.31%) |