Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.60 | 15.74 | 15.51 | 15.52 | 228,433 | -0.05(-0.35%) |
May 29, 2014 | 15.39 | 15.64 | 15.29 | 15.57 | 146,622 | +0.15(+0.95%) |
May 28, 2014 | 15.63 | 15.63 | 15.39 | 15.43 | 111,863 | -0.23(-1.46%) |
May 27, 2014 | 15.64 | 15.76 | 15.52 | 15.65 | 89,609 | +0.08(+0.53%) |
May 23, 2014 | 15.33 | 15.57 | 15.57 | 15.57 | 99,206 | +0.22(+1.43%) |
May 22, 2014 | 15.12 | 15.35 | 15.01 | 15.35 | 89,348 | +0.36(+2.43%) |
May 21, 2014 | 15.27 | 15.34 | 14.96 | 14.99 | 159,480 | -0.17(-1.14%) |
May 20, 2014 | 15.31 | 15.44 | 15.10 | 15.16 | 248,049 | -0.20(-1.31%) |
May 19, 2014 | 15.20 | 15.37 | 15.18 | 15.36 | 117,209 | +0.08(+0.54%) |
May 16, 2014 | 15.21 | 15.30 | 15.05 | 15.28 | 239,409 | +0.04(+0.24%) |
May 15, 2014 | 15.23 | 15.29 | 15.00 | 15.24 | 246,512 | -0.05(-0.30%) |
May 14, 2014 | 15.82 | 15.83 | 15.28 | 15.29 | 199,037 | -0.53(-3.34%) |
May 13, 2014 | 15.88 | 15.98 | 15.68 | 15.82 | 269,528 | -0.16(-1.03%) |
May 12, 2014 | 15.85 | 16.05 | 15.73 | 15.98 | 225,862 | +0.18(+1.16%) |
May 09, 2014 | 15.64 | 15.83 | 15.62 | 15.80 | 164,299 | +0.11(+0.70%) |
May 08, 2014 | 15.64 | 15.94 | 15.61 | 15.69 | 271,864 | +0.03(+0.17%) |
May 07, 2014 | 15.54 | 15.69 | 15.50 | 15.66 | 307,996 | +0.08(+0.53%) |
May 06, 2014 | 15.68 | 15.78 | 15.54 | 15.58 | 318,519 | -0.12(-0.76%) |
May 05, 2014 | 16.00 | 16.09 | 15.57 | 15.70 | 263,842 | -0.46(-2.82%) |
May 02, 2014 | 15.96 | 16.34 | 15.94 | 16.16 | 274,506 | +0.28(+1.78%) |
May 01, 2014 | 16.05 | 16.11 | 15.61 | 15.87 | 377,301 | -0.18(-1.14%) |
Apr 30, 2014 | 15.51 | 16.06 | 15.26 | 16.06 | 611,897 | +0.51(+3.29%) |
Apr 29, 2014 | 16.06 | 16.21 | 15.43 | 15.54 | 573,406 | -0.51(-3.18%) |
Apr 28, 2014 | 16.64 | 16.74 | 15.99 | 16.06 | 660,757 | -0.65(-3.88%) |
Apr 25, 2014 | 16.71 | 17.00 | 16.57 | 16.70 | 516,972 | -0.36(-2.09%) |
Apr 24, 2014 | 17.53 | 17.60 | 16.84 | 17.06 | 668,858 | -0.50(-2.86%) |
Apr 23, 2014 | 17.46 | 18.24 | 17.23 | 17.56 | 1,320,049 | -1.15(-6.14%) |
Apr 22, 2014 | 18.49 | 18.81 | 18.45 | 18.71 | 151,966 | +0.16(+0.84%) |
Apr 21, 2014 | 18.61 | 18.62 | 18.35 | 18.55 | 179,415 | -0.05(-0.25%) |
Apr 17, 2014 | 18.37 | 18.60 | 18.60 | 18.60 | 140,862 | +0.22(+1.19%) |
Apr 16, 2014 | 18.35 | 18.47 | 18.05 | 18.38 | 145,218 | +0.07(+0.40%) |
Apr 15, 2014 | 18.12 | 18.33 | 17.70 | 18.31 | 204,534 | +0.23(+1.26%) |
Apr 14, 2014 | 18.03 | 18.16 | 17.84 | 18.08 | 175,371 | +0.11(+0.61%) |
Apr 11, 2014 | 18.26 | 18.38 | 17.83 | 17.97 | 279,105 | -0.52(-2.81%) |
Apr 10, 2014 | 18.94 | 18.96 | 18.34 | 18.49 | 193,115 | -0.44(-2.31%) |
Apr 09, 2014 | 18.96 | 19.10 | 18.78 | 18.93 | 92,780 | +0.06(+0.34%) |
Apr 08, 2014 | 19.13 | 19.20 | 18.81 | 18.86 | 233,087 | -0.34(-1.76%) |
Apr 07, 2014 | 19.34 | 19.34 | 18.97 | 19.20 | 187,367 | -0.24(-1.22%) |
Apr 04, 2014 | 20.04 | 20.15 | 19.40 | 19.44 | 185,652 | -0.47(-2.38%) |
Apr 03, 2014 | 19.78 | 20.00 | 19.54 | 19.91 | 153,986 | +0.11(+0.55%) |
Apr 02, 2014 | 19.98 | 20.04 | 19.77 | 19.80 | 220,738 | -0.10(-0.50%) |
Apr 01, 2014 | 20.26 | 20.38 | 19.57 | 19.91 | 336,003 | -0.36(-1.80%) |
Mar 31, 2014 | 19.92 | 20.38 | 19.92 | 20.27 | 482,945 | +0.40(+2.02%) |
Mar 28, 2014 | 19.39 | 20.01 | 19.39 | 19.87 | 213,897 | +0.48(+2.49%) |
Mar 27, 2014 | 19.90 | 19.90 | 19.34 | 19.39 | 231,233 | -0.46(-2.30%) |
Mar 26, 2014 | 20.04 | 20.19 | 19.80 | 19.84 | 218,939 | -0.05(-0.28%) |
Mar 25, 2014 | 19.89 | 20.05 | 19.71 | 19.90 | 215,223 | +0.07(+0.37%) |
Mar 24, 2014 | 20.22 | 20.25 | 19.70 | 19.82 | 106,554 | -0.34(-1.67%) |
Mar 21, 2014 | 19.84 | 20.18 | 19.67 | 20.16 | 328,517 | +0.43(+2.17%) |
Mar 20, 2014 | 19.63 | 19.75 | 19.47 | 19.73 | 202,686 | +0.05(+0.28%) |
Mar 19, 2014 | 19.75 | 19.81 | 19.56 | 19.68 | 144,870 | -0.07(-0.37%) |
Mar 18, 2014 | 19.88 | 19.88 | 19.59 | 19.75 | 189,214 | -0.14(-0.69%) |
Mar 17, 2014 | 19.66 | 19.92 | 19.66 | 19.89 | 108,161 | +0.25(+1.25%) |
Mar 14, 2014 | 19.47 | 19.75 | 19.31 | 19.64 | 150,286 | +0.18(+0.94%) |
Mar 13, 2014 | 19.80 | 19.80 | 19.29 | 19.46 | 178,865 | -0.27(-1.39%) |
Mar 12, 2014 | 19.81 | 20.00 | 19.65 | 19.73 | 302,042 | -0.14(-0.69%) |
Mar 11, 2014 | 19.93 | 20.04 | 19.70 | 19.87 | 315,672 | -0.02(-0.09%) |
Mar 10, 2014 | 20.08 | 20.14 | 19.74 | 19.89 | 261,932 | -0.26(-1.31%) |
Mar 07, 2014 | 20.25 | 20.52 | 20.08 | 20.15 | 268,814 | -0.06(-0.32%) |
Mar 06, 2014 | 20.16 | 20.46 | 20.07 | 20.22 | 336,294 | +0.07(+0.36%) |
Mar 05, 2014 | 20.30 | 20.30 | 20.03 | 20.14 | 226,455 | -0.17(-0.85%) |
Mar 04, 2014 | 20.22 | 20.43 | 20.04 | 20.32 | 297,189 | +0.30(+1.50%) |