Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.97 | 17.07 | 16.03 | 16.90 | 98,626 | +0.01(+0.06%) |
May 29, 2014 | 16.76 | 17.06 | 16.40 | 16.89 | 44,332 | +0.16(+0.96%) |
May 28, 2014 | 17.15 | 17.15 | 16.21 | 16.73 | 58,251 | -0.48(-2.79%) |
May 27, 2014 | 18.20 | 18.34 | 17.02 | 17.21 | 104,310 | -0.90(-4.97%) |
May 23, 2014 | 17.67 | 18.11 | 18.11 | 18.11 | 174,700 | +1.13(+6.65%) |
May 22, 2014 | 17.03 | 17.12 | 16.80 | 16.98 | 46,948 | +0.09(+0.53%) |
May 21, 2014 | 16.91 | 17.18 | 16.28 | 16.89 | 81,268 | +0.14(+0.84%) |
May 20, 2014 | 15.74 | 16.88 | 15.54 | 16.75 | 164,593 | +1.07(+6.82%) |
May 19, 2014 | 15.22 | 15.73 | 14.82 | 15.68 | 80,036 | +0.48(+3.16%) |
May 16, 2014 | 15.18 | 16.35 | 14.59 | 15.20 | 83,622 | +0.14(+0.93%) |
May 15, 2014 | 15.15 | 17.00 | 14.92 | 15.06 | 92,183 | -0.23(-1.50%) |
May 14, 2014 | 15.08 | 15.42 | 14.97 | 15.29 | 69,960 | +0.26(+1.73%) |
May 13, 2014 | 16.52 | 16.54 | 14.80 | 15.03 | 192,801 | -1.60(-9.62%) |
May 12, 2014 | 14.58 | 16.84 | 14.58 | 16.63 | 149,091 | +2.06(+14.14%) |
May 09, 2014 | 14.33 | 14.64 | 13.97 | 14.57 | 78,025 | +0.19(+1.32%) |
May 08, 2014 | 15.07 | 15.50 | 14.29 | 14.38 | 78,323 | -0.69(-4.58%) |
May 07, 2014 | 14.38 | 15.36 | 13.93 | 15.07 | 65,121 | +0.64(+4.44%) |
May 06, 2014 | 15.20 | 15.54 | 14.35 | 14.43 | 87,856 | -0.88(-5.75%) |
May 05, 2014 | 14.85 | 15.44 | 14.49 | 15.31 | 87,680 | +0.35(+2.34%) |
May 02, 2014 | 15.53 | 15.53 | 14.90 | 14.96 | 114,504 | -0.46(-2.98%) |
May 01, 2014 | 15.84 | 15.87 | 15.17 | 15.42 | 79,580 | -0.47(-2.96%) |
Apr 30, 2014 | 15.25 | 16.33 | 14.98 | 15.89 | 244,214 | +0.56(+3.65%) |
Apr 29, 2014 | 15.24 | 15.57 | 14.80 | 15.33 | 162,393 | -0.05(-0.33%) |
Apr 28, 2014 | 16.71 | 17.89 | 15.27 | 15.38 | 153,003 | -1.19(-7.18%) |
Apr 25, 2014 | 17.12 | 17.34 | 16.31 | 16.57 | 102,995 | -0.71(-4.11%) |
Apr 24, 2014 | 17.23 | 17.59 | 16.16 | 17.28 | 84,118 | +0.23(+1.35%) |
Apr 23, 2014 | 17.73 | 18.72 | 17.01 | 17.05 | 123,321 | -0.67(-3.78%) |
Apr 22, 2014 | 16.49 | 17.99 | 15.98 | 17.72 | 122,337 | +1.33(+8.11%) |
Apr 21, 2014 | 15.53 | 16.64 | 15.44 | 16.39 | 97,753 | +0.70(+4.46%) |
Apr 17, 2014 | 16.04 | 15.69 | 15.69 | 15.69 | 71,300 | -0.48(-2.97%) |
Apr 16, 2014 | 16.57 | 16.84 | 16.04 | 16.17 | 69,607 | -0.27(-1.64%) |
Apr 15, 2014 | 16.82 | 16.82 | 15.07 | 16.44 | 149,993 | +0.05(+0.31%) |
Apr 14, 2014 | 16.00 | 16.47 | 15.09 | 16.39 | 240,579 | +1.73(+11.80%) |
Apr 11, 2014 | 15.23 | 15.23 | 14.06 | 14.66 | 327,093 | -0.79(-5.11%) |
Apr 10, 2014 | 17.77 | 17.84 | 15.30 | 15.45 | 237,976 | -2.40(-13.45%) |
Apr 09, 2014 | 17.91 | 18.23 | 17.31 | 17.85 | 230,558 | +0.05(+0.28%) |
Apr 08, 2014 | 17.49 | 18.70 | 17.29 | 17.80 | 160,322 | +0.36(+2.06%) |
Apr 07, 2014 | 18.80 | 19.06 | 17.23 | 17.44 | 336,976 | -1.50(-7.92%) |
Apr 04, 2014 | 18.36 | 19.62 | 18.11 | 18.94 | 264,520 | +0.77(+4.24%) |
Apr 03, 2014 | 19.88 | 19.96 | 17.88 | 18.17 | 1,026,870 | -1.79(-8.97%) |
Apr 02, 2014 | 20.54 | 21.01 | 19.91 | 19.96 | 181,487 | -0.52(-2.54%) |
Apr 01, 2014 | 18.22 | 21.31 | 18.06 | 20.48 | 215,118 | +1.95(+10.52%) |
Mar 31, 2014 | 18.76 | 20.25 | 17.87 | 18.53 | 1,332,080 | -0.38(-2.01%) |
Mar 28, 2014 | 19.69 | 20.88 | 18.55 | 18.91 | 104,576 | -0.88(-4.45%) |
Mar 27, 2014 | 20.53 | 21.46 | 18.63 | 19.79 | 138,402 | -0.83(-4.02%) |
Mar 26, 2014 | 21.62 | 21.62 | 20.18 | 20.62 | 53,273 | -0.69(-3.24%) |
Mar 25, 2014 | 22.23 | 23.48 | 21.08 | 21.31 | 92,003 | -0.87(-3.92%) |
Mar 24, 2014 | 20.06 | 22.31 | 18.73 | 22.18 | 160,066 | +0.70(+3.26%) |
Mar 21, 2014 | 23.31 | 23.31 | 21.02 | 21.48 | 349,333 | -1.83(-7.85%) |
Mar 20, 2014 | 24.31 | 25.51 | 22.64 | 23.31 | 70,584 | -1.15(-4.70%) |
Mar 19, 2014 | 24.96 | 25.80 | 24.17 | 24.46 | 80,803 | -0.55(-2.20%) |
Mar 18, 2014 | 24.55 | 25.64 | 23.69 | 25.01 | 132,839 | +0.73(+3.01%) |
Mar 17, 2014 | 24.33 | 24.89 | 23.50 | 24.28 | 73,883 | +0.04(+0.17%) |
Mar 14, 2014 | 25.00 | 26.99 | 23.62 | 24.24 | 151,586 | -0.48(-1.94%) |
Mar 13, 2014 | 25.39 | 25.87 | 23.93 | 24.72 | 68,131 | -0.37(-1.47%) |
Mar 12, 2014 | 24.29 | 25.64 | 23.37 | 25.09 | 102,325 | +0.77(+3.17%) |
Mar 11, 2014 | 24.59 | 25.49 | 23.85 | 24.32 | 87,465 | -0.08(-0.33%) |
Mar 10, 2014 | 24.71 | 26.45 | 24.31 | 24.40 | 95,190 | -0.18(-0.73%) |
Mar 07, 2014 | 23.00 | 24.99 | 22.20 | 24.58 | 170,256 | +0.00(+0.00%) |
Mar 06, 2014 | 25.74 | 25.74 | 23.66 | 24.58 | 104,551 | -0.42(-1.68%) |
Mar 05, 2014 | 25.28 | 26.15 | 24.75 | 25.00 | 117,390 | -0.42(-1.65%) |
Mar 04, 2014 | 25.50 | 26.16 | 24.42 | 25.42 | 123,873 | +0.33(+1.32%) |