Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.97 | 15.03 | 14.65 | 14.74 | 1,019,838 | -0.23(-1.54%) |
May 29, 2014 | 14.83 | 15.01 | 14.77 | 14.97 | 900,201 | +0.14(+0.94%) |
May 28, 2014 | 14.84 | 15.10 | 14.80 | 14.83 | 1,453,181 | -0.03(-0.20%) |
May 27, 2014 | 15.16 | 15.25 | 14.68 | 14.86 | 2,323,361 | +0.04(+0.27%) |
May 23, 2014 | 14.84 | 14.82 | 14.82 | 14.82 | 1,069,000 | -0.03(-0.20%) |
May 22, 2014 | 14.69 | 14.87 | 14.63 | 14.85 | 1,081,731 | +0.19(+1.30%) |
May 21, 2014 | 14.64 | 14.81 | 14.55 | 14.66 | 1,455,246 | +0.12(+0.83%) |
May 20, 2014 | 15.02 | 15.09 | 14.46 | 14.54 | 2,402,474 | -0.54(-3.58%) |
May 19, 2014 | 15.01 | 15.25 | 14.98 | 15.08 | 1,509,551 | -0.01(-0.07%) |
May 16, 2014 | 15.08 | 15.11 | 14.80 | 15.09 | 823,242 | -0.01(-0.07%) |
May 15, 2014 | 14.99 | 15.11 | 14.65 | 15.10 | 1,327,874 | +0.08(+0.53%) |
May 14, 2014 | 15.24 | 15.33 | 14.94 | 15.02 | 1,362,659 | -0.28(-1.83%) |
May 13, 2014 | 15.57 | 15.64 | 15.26 | 15.30 | 1,432,146 | -0.39(-2.49%) |
May 12, 2014 | 15.02 | 15.74 | 14.89 | 15.69 | 1,661,955 | +0.71(+4.74%) |
May 09, 2014 | 15.36 | 15.54 | 14.61 | 14.98 | 3,163,929 | -0.01(-0.07%) |
May 08, 2014 | 15.03 | 15.30 | 14.82 | 14.99 | 1,782,097 | -0.12(-0.79%) |
May 07, 2014 | 15.17 | 15.20 | 14.80 | 15.11 | 1,754,184 | +0.05(+0.33%) |
May 06, 2014 | 15.28 | 15.46 | 15.03 | 15.06 | 2,028,105 | -0.32(-2.08%) |
May 05, 2014 | 15.29 | 15.69 | 15.29 | 15.38 | 1,330,018 | -0.03(-0.19%) |
May 02, 2014 | 15.50 | 15.64 | 15.38 | 15.41 | 1,792,956 | -0.04(-0.26%) |
May 01, 2014 | 15.30 | 15.76 | 15.27 | 15.45 | 2,109,015 | +0.23(+1.51%) |
Apr 30, 2014 | 15.18 | 15.28 | 15.05 | 15.22 | 2,011,399 | +0.05(+0.33%) |
Apr 29, 2014 | 15.40 | 15.49 | 15.14 | 15.17 | 1,832,273 | -0.16(-1.04%) |
Apr 28, 2014 | 15.69 | 15.70 | 15.18 | 15.33 | 1,495,104 | -0.27(-1.73%) |
Apr 25, 2014 | 15.63 | 15.63 | 15.19 | 15.60 | 2,729,958 | -0.14(-0.89%) |
Apr 24, 2014 | 16.21 | 16.28 | 15.69 | 15.74 | 2,213,638 | -0.32(-1.99%) |
Apr 23, 2014 | 16.09 | 16.19 | 15.93 | 16.06 | 2,274,773 | +0.04(+0.25%) |
Apr 22, 2014 | 16.46 | 16.56 | 15.84 | 16.02 | 4,041,792 | -0.46(-2.79%) |
Apr 21, 2014 | 16.57 | 16.63 | 16.36 | 16.48 | 944,561 | -0.13(-0.78%) |
Apr 17, 2014 | 16.86 | 16.61 | 16.61 | 16.61 | 947,700 | -0.32(-1.89%) |
Apr 16, 2014 | 17.34 | 17.34 | 16.63 | 16.93 | 2,025,799 | -0.22(-1.28%) |
Apr 15, 2014 | 16.57 | 17.20 | 16.29 | 17.15 | 2,491,139 | +0.58(+3.50%) |
Apr 14, 2014 | 15.95 | 16.77 | 15.78 | 16.57 | 2,978,631 | +0.79(+5.01%) |
Apr 11, 2014 | 16.00 | 16.28 | 15.71 | 15.78 | 2,045,735 | -0.36(-2.23%) |
Apr 10, 2014 | 17.02 | 17.02 | 16.12 | 16.14 | 3,146,731 | -0.93(-5.45%) |
Apr 09, 2014 | 17.02 | 17.18 | 16.85 | 17.07 | 1,286,312 | +0.06(+0.35%) |
Apr 08, 2014 | 16.90 | 17.05 | 16.61 | 17.01 | 951,065 | +0.10(+0.59%) |
Apr 07, 2014 | 17.05 | 17.24 | 16.75 | 16.91 | 1,221,598 | -0.20(-1.17%) |
Apr 04, 2014 | 17.73 | 17.83 | 16.95 | 17.11 | 1,267,700 | -0.49(-2.78%) |
Apr 03, 2014 | 18.02 | 18.16 | 17.48 | 17.60 | 1,383,457 | -0.41(-2.28%) |
Apr 02, 2014 | 18.36 | 18.40 | 17.88 | 18.01 | 1,306,888 | -0.28(-1.53%) |
Apr 01, 2014 | 18.08 | 18.39 | 18.02 | 18.29 | 1,206,034 | +0.26(+1.44%) |
Mar 31, 2014 | 18.15 | 18.29 | 17.86 | 18.03 | 1,437,641 | +0.03(+0.17%) |
Mar 28, 2014 | 18.21 | 18.41 | 17.96 | 18.00 | 707,496 | -0.16(-0.88%) |
Mar 27, 2014 | 18.16 | 18.24 | 17.88 | 18.16 | 852,523 | -0.03(-0.16%) |
Mar 26, 2014 | 18.69 | 18.72 | 18.16 | 18.19 | 1,224,591 | -0.44(-2.36%) |
Mar 25, 2014 | 18.75 | 18.96 | 18.36 | 18.63 | 1,011,247 | +0.00(+0.03%) |
Mar 24, 2014 | 19.15 | 19.16 | 18.61 | 18.62 | 1,642,614 | -0.43(-2.23%) |
Mar 21, 2014 | 19.46 | 19.49 | 18.95 | 19.05 | 2,491,566 | -0.34(-1.75%) |
Mar 20, 2014 | 19.30 | 19.46 | 19.11 | 19.39 | 818,391 | -0.04(-0.21%) |
Mar 19, 2014 | 19.45 | 19.68 | 19.19 | 19.43 | 2,410,348 | +0.01(+0.05%) |
Mar 18, 2014 | 19.11 | 19.50 | 19.02 | 19.42 | 1,281,956 | +0.30(+1.57%) |
Mar 17, 2014 | 19.11 | 19.38 | 19.02 | 19.12 | 1,219,547 | +0.05(+0.26%) |
Mar 14, 2014 | 19.07 | 19.37 | 18.91 | 19.07 | 2,213,461 | +0.31(+1.65%) |
Mar 13, 2014 | 18.75 | 18.85 | 18.42 | 18.76 | 2,408,379 | +0.03(+0.16%) |
Mar 12, 2014 | 18.25 | 18.74 | 18.19 | 18.73 | 1,528,755 | +0.33(+1.79%) |
Mar 11, 2014 | 18.51 | 18.75 | 18.30 | 18.40 | 1,656,971 | +0.09(+0.49%) |
Mar 10, 2014 | 18.47 | 18.63 | 18.28 | 18.31 | 1,655,898 | -0.16(-0.87%) |
Mar 07, 2014 | 18.52 | 18.58 | 18.21 | 18.47 | 1,049,067 | +0.07(+0.38%) |
Mar 06, 2014 | 18.52 | 18.68 | 18.34 | 18.40 | 738,202 | -0.09(-0.49%) |
Mar 05, 2014 | 18.82 | 18.86 | 18.47 | 18.49 | 940,434 | -0.38(-2.01%) |
Mar 04, 2014 | 18.50 | 18.95 | 18.47 | 18.87 | 1,361,699 | +0.54(+2.95%) |