Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.85 | 17.85 | 17.17 | 17.51 | 145,788 | -0.30(-1.68%) |
May 29, 2014 | 17.35 | 17.83 | 17.10 | 17.81 | 240,292 | +0.55(+3.19%) |
May 28, 2014 | 16.39 | 17.54 | 16.36 | 17.26 | 432,266 | +0.79(+4.80%) |
May 27, 2014 | 15.84 | 16.48 | 15.84 | 16.47 | 203,432 | +0.68(+4.31%) |
May 23, 2014 | 15.68 | 15.79 | 15.79 | 15.79 | 84,600 | +0.00(+0.00%) |
May 22, 2014 | 15.74 | 15.92 | 15.61 | 15.79 | 68,761 | +0.02(+0.13%) |
May 21, 2014 | 16.08 | 16.22 | 15.65 | 15.77 | 89,244 | -0.23(-1.44%) |
May 20, 2014 | 16.10 | 16.10 | 15.69 | 16.00 | 180,700 | -0.20(-1.23%) |
May 19, 2014 | 15.80 | 16.23 | 15.57 | 16.20 | 190,072 | +0.35(+2.21%) |
May 16, 2014 | 15.79 | 15.87 | 15.41 | 15.85 | 167,364 | +0.02(+0.13%) |
May 15, 2014 | 15.79 | 16.05 | 15.51 | 15.83 | 183,144 | -0.11(-0.69%) |
May 14, 2014 | 16.41 | 16.49 | 15.88 | 15.94 | 147,682 | -0.57(-3.45%) |
May 13, 2014 | 16.53 | 16.68 | 16.35 | 16.51 | 172,460 | -0.07(-0.42%) |
May 12, 2014 | 16.41 | 16.78 | 16.17 | 16.58 | 106,721 | +0.25(+1.53%) |
May 09, 2014 | 16.23 | 16.64 | 16.17 | 16.33 | 123,711 | -0.01(-0.06%) |
May 08, 2014 | 16.64 | 17.04 | 16.30 | 16.34 | 151,526 | -0.35(-2.10%) |
May 07, 2014 | 16.82 | 17.27 | 16.56 | 16.69 | 145,104 | -0.18(-1.07%) |
May 06, 2014 | 17.00 | 17.05 | 16.72 | 16.87 | 459,515 | -0.17(-1.00%) |
May 05, 2014 | 17.01 | 17.36 | 16.82 | 17.04 | 167,519 | -0.07(-0.41%) |
May 02, 2014 | 17.25 | 17.55 | 17.01 | 17.11 | 125,822 | -0.20(-1.16%) |
May 01, 2014 | 17.65 | 17.78 | 17.16 | 17.31 | 181,068 | -0.33(-1.87%) |
Apr 30, 2014 | 17.45 | 17.74 | 17.11 | 17.64 | 159,458 | +0.17(+0.97%) |
Apr 29, 2014 | 17.85 | 18.23 | 17.44 | 17.47 | 184,429 | -0.30(-1.69%) |
Apr 28, 2014 | 18.23 | 18.39 | 17.50 | 17.77 | 164,362 | -0.44(-2.42%) |
Apr 25, 2014 | 18.14 | 18.47 | 18.03 | 18.21 | 193,614 | -0.04(-0.22%) |
Apr 24, 2014 | 18.23 | 18.39 | 17.87 | 18.25 | 146,567 | +0.16(+0.88%) |
Apr 23, 2014 | 18.18 | 18.35 | 18.02 | 18.09 | 100,009 | -0.16(-0.88%) |
Apr 22, 2014 | 17.93 | 18.44 | 17.90 | 18.25 | 279,377 | +0.14(+0.77%) |
Apr 21, 2014 | 18.10 | 18.36 | 18.00 | 18.11 | 201,004 | -0.03(-0.17%) |
Apr 17, 2014 | 18.42 | 18.14 | 18.14 | 18.14 | 193,400 | -0.37(-2.00%) |
Apr 16, 2014 | 18.63 | 18.66 | 18.20 | 18.51 | 247,372 | -0.07(-0.38%) |
Apr 15, 2014 | 19.83 | 19.83 | 18.13 | 18.58 | 762,230 | -1.35(-6.77%) |
Apr 14, 2014 | 19.92 | 20.40 | 19.72 | 19.93 | 939,096 | +0.03(+0.15%) |
Apr 11, 2014 | 18.25 | 20.02 | 17.85 | 19.90 | 1,200,226 | +1.76(+9.70%) |
Apr 10, 2014 | 16.41 | 18.25 | 16.30 | 18.14 | 1,186,415 | +2.34(+14.81%) |
Apr 09, 2014 | 15.23 | 15.92 | 15.23 | 15.80 | 376,548 | +0.62(+4.08%) |
Apr 08, 2014 | 14.83 | 15.58 | 14.71 | 15.18 | 180,248 | +0.30(+2.02%) |
Apr 07, 2014 | 15.47 | 15.47 | 14.57 | 14.88 | 417,707 | -0.82(-5.22%) |
Apr 04, 2014 | 16.09 | 16.11 | 15.44 | 15.70 | 120,481 | -0.30(-1.88%) |
Apr 03, 2014 | 15.84 | 16.07 | 15.77 | 16.00 | 133,209 | +0.18(+1.14%) |
Apr 02, 2014 | 15.66 | 15.88 | 15.40 | 15.82 | 143,954 | +0.15(+0.96%) |
Apr 01, 2014 | 15.73 | 15.89 | 15.52 | 15.67 | 117,843 | +0.00(+0.00%) |
Mar 31, 2014 | 15.59 | 15.80 | 15.37 | 15.67 | 200,723 | +0.18(+1.16%) |
Mar 28, 2014 | 15.59 | 15.78 | 15.40 | 15.49 | 173,640 | -0.09(-0.58%) |
Mar 27, 2014 | 15.53 | 16.02 | 15.36 | 15.58 | 220,874 | +0.07(+0.45%) |
Mar 26, 2014 | 16.22 | 16.25 | 15.50 | 15.51 | 152,772 | -0.61(-3.78%) |
Mar 25, 2014 | 16.09 | 16.48 | 15.79 | 16.12 | 297,396 | +0.11(+0.69%) |
Mar 24, 2014 | 16.06 | 16.10 | 15.86 | 16.01 | 111,517 | +0.03(+0.19%) |
Mar 21, 2014 | 15.96 | 16.21 | 15.79 | 15.98 | 536,257 | +0.14(+0.88%) |
Mar 20, 2014 | 15.97 | 16.11 | 15.72 | 15.84 | 265,673 | -0.19(-1.19%) |
Mar 19, 2014 | 15.68 | 16.13 | 15.55 | 16.03 | 343,417 | +0.33(+2.10%) |
Mar 18, 2014 | 15.87 | 15.88 | 15.55 | 15.70 | 163,626 | -0.13(-0.82%) |
Mar 17, 2014 | 15.78 | 15.97 | 15.65 | 15.83 | 88,280 | +0.13(+0.83%) |
Mar 14, 2014 | 15.67 | 15.81 | 15.47 | 15.70 | 76,307 | -0.03(-0.19%) |
Mar 13, 2014 | 15.69 | 15.94 | 15.49 | 15.73 | 112,612 | +0.07(+0.45%) |
Mar 12, 2014 | 15.51 | 15.75 | 15.40 | 15.66 | 88,568 | +0.11(+0.71%) |
Mar 11, 2014 | 16.21 | 16.39 | 15.50 | 15.55 | 205,798 | -0.62(-3.83%) |
Mar 10, 2014 | 16.27 | 16.49 | 16.05 | 16.17 | 145,821 | -0.16(-0.98%) |
Mar 07, 2014 | 16.10 | 16.50 | 15.96 | 16.33 | 149,541 | +0.32(+2.00%) |
Mar 06, 2014 | 15.89 | 16.21 | 15.79 | 16.01 | 120,923 | +0.12(+0.76%) |
Mar 05, 2014 | 15.82 | 15.98 | 15.70 | 15.89 | 114,318 | +0.03(+0.19%) |
Mar 04, 2014 | 15.69 | 16.09 | 15.30 | 15.86 | 236,334 | +0.36(+2.32%) |