Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.39 | 15.47 | 15.16 | 15.21 | 92,211 | -0.23(-1.49%) |
May 29, 2014 | 15.54 | 15.54 | 15.35 | 15.44 | 39,901 | -0.02(-0.10%) |
May 28, 2014 | 15.62 | 15.67 | 15.38 | 15.45 | 69,600 | -0.25(-1.56%) |
May 27, 2014 | 15.24 | 15.76 | 15.21 | 15.70 | 215,264 | +0.57(+3.75%) |
May 23, 2014 | 14.95 | 15.13 | 15.13 | 15.13 | 136,863 | -0.01(-0.05%) |
May 22, 2014 | 15.06 | 15.23 | 15.01 | 15.14 | 47,975 | +0.07(+0.46%) |
May 21, 2014 | 15.34 | 15.57 | 15.07 | 15.07 | 132,088 | -0.23(-1.50%) |
May 20, 2014 | 15.46 | 15.46 | 15.11 | 15.30 | 167,018 | -0.25(-1.63%) |
May 19, 2014 | 15.24 | 15.57 | 15.24 | 15.55 | 58,103 | +0.31(+2.06%) |
May 16, 2014 | 15.28 | 15.35 | 15.04 | 15.24 | 98,893 | -0.11(-0.70%) |
May 15, 2014 | 15.34 | 15.44 | 15.04 | 15.34 | 142,545 | -0.12(-0.79%) |
May 14, 2014 | 15.93 | 15.93 | 15.41 | 15.47 | 150,711 | -0.47(-2.93%) |
May 13, 2014 | 16.27 | 16.27 | 15.90 | 15.93 | 105,341 | -0.34(-2.07%) |
May 12, 2014 | 15.87 | 16.32 | 15.86 | 16.27 | 272,527 | +0.41(+2.56%) |
May 09, 2014 | 15.74 | 15.97 | 15.64 | 15.87 | 226,629 | +0.01(+0.05%) |
May 08, 2014 | 16.12 | 16.39 | 15.84 | 15.86 | 165,240 | -0.21(-1.34%) |
May 07, 2014 | 15.82 | 16.12 | 15.74 | 16.07 | 114,828 | +0.25(+1.55%) |
May 06, 2014 | 16.02 | 16.20 | 15.73 | 15.83 | 261,394 | -0.30(-1.85%) |
May 05, 2014 | 16.06 | 16.20 | 15.91 | 16.13 | 130,033 | -0.10(-0.61%) |
May 02, 2014 | 16.26 | 16.68 | 16.16 | 16.23 | 84,613 | +0.02(+0.09%) |
May 01, 2014 | 16.19 | 16.56 | 15.93 | 16.21 | 219,753 | -0.05(-0.33%) |
Apr 30, 2014 | 16.16 | 16.37 | 16.10 | 16.26 | 144,709 | +0.04(+0.24%) |
Apr 29, 2014 | 16.41 | 16.64 | 16.18 | 16.23 | 95,068 | -0.04(-0.24%) |
Apr 28, 2014 | 16.51 | 16.66 | 16.10 | 16.26 | 124,449 | -0.12(-0.70%) |
Apr 25, 2014 | 16.45 | 16.85 | 16.26 | 16.38 | 361,477 | +0.28(+1.76%) |
Apr 24, 2014 | 16.39 | 16.54 | 16.01 | 16.10 | 82,882 | -0.27(-1.64%) |
Apr 23, 2014 | 16.38 | 16.64 | 16.28 | 16.36 | 97,200 | -0.05(-0.33%) |
Apr 22, 2014 | 16.05 | 16.51 | 15.93 | 16.42 | 274,902 | +0.43(+2.68%) |
Apr 21, 2014 | 16.01 | 16.16 | 15.84 | 15.99 | 146,981 | +0.00(+0.00%) |
Apr 17, 2014 | 15.70 | 15.99 | 15.99 | 15.99 | 97,722 | +0.26(+1.66%) |
Apr 16, 2014 | 15.95 | 15.95 | 15.57 | 15.73 | 71,138 | -0.11(-0.68%) |
Apr 15, 2014 | 15.93 | 15.98 | 15.48 | 15.84 | 63,109 | -0.04(-0.24%) |
Apr 14, 2014 | 15.97 | 16.09 | 15.67 | 15.87 | 78,780 | +0.01(+0.05%) |
Apr 11, 2014 | 15.79 | 16.12 | 15.68 | 15.87 | 89,697 | -0.10(-0.62%) |
Apr 10, 2014 | 16.64 | 16.64 | 15.92 | 15.97 | 117,805 | -0.71(-4.23%) |
Apr 09, 2014 | 16.85 | 17.41 | 16.49 | 16.67 | 108,693 | -0.08(-0.50%) |
Apr 08, 2014 | 16.86 | 17.05 | 16.60 | 16.75 | 160,914 | -0.07(-0.41%) |
Apr 07, 2014 | 16.84 | 16.86 | 16.12 | 16.82 | 102,036 | -0.03(-0.18%) |
Apr 04, 2014 | 17.47 | 17.47 | 16.74 | 16.85 | 146,811 | -0.54(-3.08%) |
Apr 03, 2014 | 17.36 | 17.48 | 17.28 | 17.39 | 82,716 | +0.03(+0.18%) |
Apr 02, 2014 | 17.21 | 17.41 | 17.00 | 17.36 | 136,336 | +0.22(+1.30%) |
Apr 01, 2014 | 16.61 | 17.22 | 16.56 | 17.14 | 162,251 | +0.55(+3.33%) |
Mar 31, 2014 | 16.44 | 16.83 | 16.38 | 16.59 | 169,368 | +0.27(+1.64%) |
Mar 28, 2014 | 16.36 | 16.76 | 16.26 | 16.32 | 72,715 | -0.08(-0.47%) |
Mar 27, 2014 | 16.56 | 16.63 | 16.33 | 16.39 | 205,092 | -0.10(-0.60%) |
Mar 26, 2014 | 16.95 | 17.11 | 16.48 | 16.49 | 109,674 | -0.32(-1.91%) |
Mar 25, 2014 | 16.81 | 16.92 | 16.69 | 16.82 | 65,403 | +0.09(+0.55%) |
Mar 24, 2014 | 16.86 | 17.04 | 16.59 | 16.72 | 101,259 | -0.07(-0.41%) |
Mar 21, 2014 | 17.03 | 17.25 | 16.78 | 16.79 | 278,842 | -0.22(-1.31%) |
Mar 20, 2014 | 16.61 | 17.15 | 16.61 | 17.02 | 69,253 | +0.30(+1.79%) |
Mar 19, 2014 | 16.77 | 16.89 | 16.22 | 16.72 | 65,651 | -0.07(-0.41%) |
Mar 18, 2014 | 16.76 | 16.91 | 16.63 | 16.79 | 95,386 | +0.08(+0.50%) |
Mar 17, 2014 | 16.78 | 16.84 | 16.65 | 16.70 | 73,372 | +0.01(+0.05%) |
Mar 14, 2014 | 16.57 | 16.81 | 16.56 | 16.69 | 69,604 | +0.02(+0.14%) |
Mar 13, 2014 | 16.93 | 16.97 | 16.59 | 16.67 | 156,963 | -0.20(-1.18%) |
Mar 12, 2014 | 16.72 | 17.05 | 16.56 | 16.87 | 80,270 | +0.08(+0.46%) |
Mar 11, 2014 | 17.02 | 17.04 | 16.69 | 16.79 | 104,568 | -0.27(-1.57%) |
Mar 10, 2014 | 17.02 | 17.17 | 16.95 | 17.06 | 114,839 | -0.04(-0.22%) |
Mar 07, 2014 | 17.06 | 17.24 | 16.96 | 17.10 | 129,613 | +0.17(+1.00%) |
Mar 06, 2014 | 16.82 | 17.06 | 16.75 | 16.93 | 67,804 | +0.09(+0.55%) |
Mar 05, 2014 | 16.83 | 16.86 | 16.62 | 16.84 | 153,470 | -0.02(-0.09%) |
Mar 04, 2014 | 16.52 | 17.20 | 16.52 | 16.85 | 253,419 | +0.53(+3.23%) |