Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.53 | 18.66 | 18.53 | 18.60 | 21,926 | -0.15(-0.82%) |
May 29, 2014 | 18.60 | 18.80 | 18.60 | 18.75 | 14,360 | +0.26(+1.41%) |
May 28, 2014 | 18.69 | 18.69 | 18.43 | 18.49 | 21,931 | +0.39(+2.15%) |
May 27, 2014 | 18.19 | 18.23 | 18.07 | 18.10 | 7,060 | -0.07(-0.39%) |
May 23, 2014 | 18.17 | 18.17 | 18.17 | 0 | +0.02(+0.11%) | |
May 22, 2014 | 18.02 | 18.15 | 18.02 | 18.15 | 2,541 | +0.08(+0.44%) |
May 21, 2014 | 17.85 | 18.08 | 17.85 | 18.07 | 13,916 | +0.10(+0.56%) |
May 20, 2014 | 18.00 | 18.05 | 17.91 | 17.97 | 31,022 | -0.21(-1.16%) |
May 19, 2014 | 18.18 | 18.18 | 18.13 | 18.18 | 12,553 | -0.09(-0.49%) |
May 16, 2014 | 18.25 | 18.27 | 18.10 | 18.27 | 24,013 | +0.07(+0.38%) |
May 15, 2014 | 18.25 | 18.25 | 18.07 | 18.20 | 11,501 | -0.11(-0.60%) |
May 14, 2014 | 18.35 | 18.38 | 18.25 | 18.31 | 26,640 | +0.11(+0.60%) |
May 13, 2014 | 18.10 | 18.20 | 18.10 | 18.20 | 7,477 | -0.13(-0.71%) |
May 12, 2014 | 18.25 | 18.41 | 18.25 | 18.33 | 9,553 | +0.30(+1.66%) |
May 09, 2014 | 18.00 | 18.03 | 17.96 | 18.03 | 13,493 | +0.18(+1.01%) |
May 08, 2014 | 17.98 | 17.98 | 17.74 | 17.85 | 11,175 | +0.17(+0.96%) |
May 07, 2014 | 17.59 | 17.68 | 17.59 | 17.68 | 14,204 | -0.23(-1.28%) |
May 06, 2014 | 17.81 | 17.96 | 17.81 | 17.91 | 7,135 | -0.01(-0.06%) |
May 05, 2014 | 17.79 | 17.95 | 17.79 | 17.92 | 17,622 | -0.13(-0.72%) |
May 02, 2014 | 18.06 | 18.15 | 18.05 | 18.05 | 17,415 | -0.02(-0.11%) |
May 01, 2014 | 17.95 | 18.08 | 17.95 | 18.07 | 6,074 | +0.05(+0.28%) |
Apr 30, 2014 | 17.87 | 18.08 | 17.87 | 18.02 | 10,769 | -0.09(-0.50%) |
Apr 29, 2014 | 17.88 | 18.11 | 17.88 | 18.11 | 25,874 | +0.49(+2.78%) |
Apr 28, 2014 | 17.52 | 17.66 | 17.51 | 17.62 | 9,517 | -0.26(-1.45%) |
Apr 25, 2014 | 18.03 | 18.03 | 17.79 | 17.88 | 20,100 | -0.23(-1.27%) |
Apr 24, 2014 | 18.05 | 18.33 | 18.05 | 18.11 | 48,787 | +0.01(+0.06%) |
Apr 23, 2014 | 18.20 | 18.20 | 18.04 | 18.10 | 10,924 | -0.39(-2.11%) |
Apr 22, 2014 | 18.45 | 18.55 | 18.40 | 18.49 | 14,584 | +0.02(+0.11%) |
Apr 21, 2014 | 18.37 | 18.53 | 18.37 | 18.47 | 11,258 | +0.04(+0.22%) |
Apr 17, 2014 | 18.43 | 18.43 | 18.43 | 0 | -0.29(-1.55%) | |
Apr 16, 2014 | 18.54 | 18.74 | 18.53 | 18.72 | 27,982 | +0.51(+2.80%) |
Apr 15, 2014 | 18.30 | 18.30 | 18.06 | 18.21 | 32,492 | -1.13(-5.84%) |
Apr 14, 2014 | 19.31 | 19.39 | 19.31 | 19.34 | 21,616 | +0.50(+2.65%) |
Apr 11, 2014 | 18.56 | 18.97 | 18.56 | 18.84 | 0 | +0.25(+1.34%) |
Apr 10, 2014 | 17.73 | 18.60 | 17.73 | 18.59 | 19,242 | +1.47(+8.59%) |
Apr 09, 2014 | 16.96 | 17.17 | 16.96 | 17.12 | 9,360 | +0.24(+1.42%) |
Apr 08, 2014 | 16.87 | 16.93 | 16.85 | 16.88 | 9,495 | +0.18(+1.08%) |
Apr 07, 2014 | 16.78 | 16.78 | 16.61 | 16.70 | 5,865 | +0.04(+0.21%) |
Apr 04, 2014 | 16.73 | 16.79 | 16.57 | 16.66 | 0 | +0.30(+1.86%) |
Apr 03, 2014 | 16.33 | 16.37 | 16.22 | 16.36 | 10,841 | -0.49(-2.91%) |
Apr 02, 2014 | 16.24 | 17.06 | 16.24 | 16.85 | 28,055 | +1.38(+8.92%) |
Apr 01, 2014 | 15.31 | 15.48 | 15.31 | 15.47 | 14,552 | +0.25(+1.64%) |
Mar 31, 2014 | 15.06 | 15.22 | 15.06 | 15.22 | 10,231 | -0.13(-0.85%) |
Mar 28, 2014 | 15.25 | 15.35 | 15.25 | 15.35 | 0 | +0.20(+1.32%) |
Mar 27, 2014 | 15.05 | 15.15 | 15.04 | 15.15 | 15,146 | +0.12(+0.80%) |
Mar 26, 2014 | 15.14 | 15.14 | 15.02 | 15.03 | 25,076 | +0.08(+0.54%) |
Mar 25, 2014 | 14.93 | 15.09 | 14.90 | 14.95 | 210,365 | +0.02(+0.13%) |
Mar 24, 2014 | 15.00 | 15.00 | 14.83 | 14.93 | 128,298 | +0.24(+1.63%) |
Mar 21, 2014 | 14.77 | 14.86 | 14.68 | 14.69 | 773,276 | +0.15(+1.03%) |
Mar 20, 2014 | 14.50 | 14.59 | 14.45 | 14.54 | 986,127 | -0.16(-1.09%) |
Mar 19, 2014 | 14.92 | 14.92 | 14.65 | 14.70 | 593,716 | -0.20(-1.34%) |
Mar 18, 2014 | 14.76 | 14.94 | 14.76 | 14.90 | 752,956 | +0.12(+0.78%) |
Mar 17, 2014 | 14.88 | 14.89 | 14.77 | 14.79 | 558,616 | +0.06(+0.44%) |
Mar 14, 2014 | 14.78 | 14.88 | 14.72 | 14.72 | 0 | -0.05(-0.34%) |
Mar 13, 2014 | 15.00 | 15.10 | 14.77 | 14.77 | 23,213 | -0.43(-2.83%) |
Mar 12, 2014 | 15.29 | 15.29 | 15.12 | 15.20 | 24,920 | +0.00(+0.00%) |
Mar 11, 2014 | 15.30 | 15.40 | 15.20 | 15.20 | 40,662 | -0.04(-0.26%) |
Mar 10, 2014 | 15.23 | 15.38 | 15.14 | 15.24 | 21,046 | +0.01(+0.03%) |
Mar 07, 2014 | 15.52 | 15.52 | 15.21 | 15.23 | 0 | -0.16(-1.01%) |
Mar 06, 2014 | 15.36 | 15.48 | 15.36 | 15.39 | 30,857 | +0.01(+0.07%) |
Mar 05, 2014 | 15.36 | 15.46 | 15.36 | 15.38 | 16,743 | -0.08(-0.55%) |
Mar 04, 2014 | 15.38 | 15.48 | 15.38 | 15.46 | 23,732 | +0.12(+0.81%) |