Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.84 | 16.11 | 15.75 | 15.76 | 4,436 | +0.21(+1.35%) |
May 29, 2014 | 16.27 | 16.34 | 15.55 | 15.55 | 11,119 | -0.61(-3.77%) |
May 28, 2014 | 16.11 | 16.20 | 15.82 | 16.16 | 1,145 | +0.41(+2.60%) |
May 27, 2014 | 16.05 | 16.05 | 15.75 | 15.75 | 6,324 | -0.50(-3.08%) |
May 23, 2014 | 16.34 | 16.25 | 16.25 | 16.25 | 2,200 | -0.55(-3.26%) |
May 22, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 102 | +0.32(+1.92%) |
May 21, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | +0.18(+1.10%) |
May 20, 2014 | 16.97 | 16.97 | 16.30 | 16.30 | 669 | -0.17(-1.03%) |
May 19, 2014 | 15.56 | 16.47 | 15.56 | 16.47 | 8,466 | +0.61(+3.85%) |
May 16, 2014 | 15.68 | 15.86 | 15.68 | 15.86 | 505 | +0.26(+1.67%) |
May 15, 2014 | 15.50 | 15.71 | 15.25 | 15.60 | 2,147 | -0.34(-2.13%) |
May 14, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 200 | +0.06(+0.38%) |
May 13, 2014 | 16.13 | 16.19 | 15.41 | 15.88 | 2,264 | -0.36(-2.22%) |
May 12, 2014 | 17.70 | 17.70 | 16.20 | 16.24 | 8,394 | -0.87(-5.08%) |
May 09, 2014 | 17.36 | 17.40 | 17.11 | 17.11 | 1,475 | -0.69(-3.88%) |
May 06, 2014 | 18.19 | 17.80 | 17.80 | 17.80 | 400 | +0.14(+0.79%) |
May 05, 2014 | 17.56 | 18.07 | 17.27 | 17.66 | 12,292 | +0.12(+0.68%) |
May 02, 2014 | 17.67 | 18.25 | 17.54 | 17.54 | 7,855 | -0.71(-3.89%) |
May 01, 2014 | 18.24 | 18.25 | 17.80 | 18.25 | 6,937 | +0.00(+0.00%) |
Apr 30, 2014 | 18.10 | 18.30 | 17.60 | 18.25 | 4,805 | -0.13(-0.71%) |
Apr 29, 2014 | 17.60 | 18.38 | 17.38 | 18.38 | 7,428 | -0.02(-0.11%) |
Apr 28, 2014 | 18.00 | 18.40 | 17.80 | 18.40 | 2,703 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 93 | +0.00(+0.00%) |
Apr 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 130 | +0.60(+3.35%) |
Apr 23, 2014 | 18.38 | 18.50 | 17.90 | 17.90 | 4,741 | -0.28(-1.54%) |
Apr 22, 2014 | 17.40 | 18.18 | 17.32 | 18.18 | 6,897 | +0.16(+0.89%) |
Apr 21, 2014 | 18.19 | 18.19 | 17.60 | 18.02 | 7,000 | -0.16(-0.89%) |
Apr 17, 2014 | 17.31 | 18.18 | 18.18 | 18.18 | 2,600 | -0.17(-0.91%) |
Apr 16, 2014 | 17.59 | 18.35 | 17.50 | 18.35 | 7,650 | -0.04(-0.22%) |
Apr 15, 2014 | 18.49 | 18.50 | 17.15 | 18.39 | 7,546 | +0.84(+4.79%) |
Apr 14, 2014 | 18.90 | 18.90 | 17.40 | 17.55 | 1,148 | -0.49(-2.71%) |
Apr 11, 2014 | 18.00 | 18.10 | 17.52 | 18.04 | 1,174 | +0.17(+0.95%) |
Apr 10, 2014 | 17.70 | 18.90 | 17.70 | 17.87 | 17,827 | +0.20(+1.13%) |
Apr 09, 2014 | 17.69 | 17.69 | 17.67 | 17.67 | 301 | -0.02(-0.11%) |
Apr 08, 2014 | 17.33 | 17.80 | 17.33 | 17.69 | 400 | +0.51(+2.97%) |
Apr 07, 2014 | 17.16 | 17.80 | 17.16 | 17.18 | 1,046 | -0.43(-2.44%) |
Apr 04, 2014 | 17.75 | 17.75 | 17.20 | 17.61 | 6,217 | +0.36(+2.09%) |
Apr 03, 2014 | 17.70 | 17.70 | 17.25 | 17.25 | 279 | -0.30(-1.71%) |
Apr 02, 2014 | 17.29 | 17.55 | 17.25 | 17.55 | 1,314 | -0.08(-0.43%) |
Apr 01, 2014 | 17.75 | 17.75 | 17.60 | 17.63 | 417 | -0.17(-0.98%) |
Mar 31, 2014 | 16.91 | 17.81 | 16.91 | 17.80 | 2,045 | -0.01(-0.06%) |
Mar 28, 2014 | 16.93 | 17.81 | 16.93 | 17.81 | 4,574 | +0.51(+2.95%) |
Mar 27, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 202 | -0.67(-3.73%) |
Mar 26, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 37 | +0.00(+0.00%) |
Mar 25, 2014 | 17.97 | 17.97 | 17.82 | 17.97 | 546 | +0.52(+2.98%) |
Mar 24, 2014 | 17.00 | 17.84 | 16.86 | 17.45 | 2,955 | +0.19(+1.10%) |
Mar 21, 2014 | 16.88 | 17.84 | 16.88 | 17.26 | 2,062 | -0.29(-1.65%) |
Mar 20, 2014 | 17.10 | 18.50 | 17.10 | 17.55 | 14,108 | +0.10(+0.57%) |
Mar 19, 2014 | 17.98 | 18.50 | 17.08 | 17.45 | 5,840 | +0.30(+1.75%) |
Mar 18, 2014 | 16.51 | 17.40 | 16.17 | 17.15 | 14,981 | +0.65(+3.94%) |
Mar 17, 2014 | 16.44 | 16.51 | 15.87 | 16.50 | 4,121 | -0.64(-3.71%) |
Mar 13, 2014 | 17.10 | 17.14 | 17.14 | 17.14 | 4,500 | -0.93(-5.17%) |
Mar 12, 2014 | 16.70 | 18.40 | 16.70 | 18.07 | 17,558 | +0.93(+5.43%) |
Mar 11, 2014 | 17.21 | 17.21 | 17.14 | 17.14 | 307 | -0.65(-3.65%) |
Mar 10, 2014 | 17.79 | 17.79 | 17.79 | 17.79 | 373 | +0.29(+1.66%) |
Mar 07, 2014 | 17.10 | 17.50 | 17.10 | 17.50 | 1,378 | +0.03(+0.17%) |
Mar 06, 2014 | 17.88 | 17.88 | 17.13 | 17.47 | 4,810 | -0.43(-2.40%) |
Mar 05, 2014 | 17.85 | 17.90 | 17.85 | 17.90 | 3,465 | -0.08(-0.44%) |
Mar 04, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 900 | +0.18(+1.01%) |