Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.37 | 15.37 | 14.50 | 14.89 | 93,478 | -0.41(-2.68%) |
May 29, 2014 | 15.74 | 15.74 | 15.19 | 15.30 | 67,477 | -0.30(-1.92%) |
May 28, 2014 | 15.12 | 15.82 | 15.12 | 15.60 | 51,746 | +0.48(+3.17%) |
May 27, 2014 | 14.71 | 15.33 | 14.55 | 15.12 | 95,598 | +0.48(+3.28%) |
May 23, 2014 | 14.59 | 14.64 | 14.64 | 14.64 | 76,000 | +0.17(+1.17%) |
May 22, 2014 | 14.19 | 14.82 | 13.43 | 14.47 | 92,092 | +0.41(+2.92%) |
May 21, 2014 | 14.54 | 15.22 | 14.00 | 14.06 | 68,700 | -0.20(-1.40%) |
May 20, 2014 | 14.87 | 15.50 | 14.04 | 14.26 | 111,048 | -0.49(-3.32%) |
May 19, 2014 | 14.21 | 14.85 | 14.18 | 14.75 | 75,394 | +0.38(+2.64%) |
May 16, 2014 | 13.93 | 14.88 | 13.91 | 14.37 | 100,561 | +0.39(+2.79%) |
May 15, 2014 | 13.45 | 14.22 | 13.05 | 13.98 | 128,798 | +0.56(+4.17%) |
May 14, 2014 | 13.75 | 13.98 | 13.29 | 13.42 | 81,569 | -0.33(-2.40%) |
May 13, 2014 | 14.05 | 15.30 | 13.17 | 13.75 | 92,408 | -0.24(-1.72%) |
May 12, 2014 | 13.07 | 14.15 | 12.91 | 13.99 | 175,494 | +1.02(+7.86%) |
May 09, 2014 | 13.35 | 13.87 | 12.03 | 12.97 | 226,322 | -0.36(-2.70%) |
May 08, 2014 | 14.34 | 14.94 | 13.00 | 13.33 | 150,586 | -0.93(-6.52%) |
May 07, 2014 | 16.63 | 16.63 | 13.74 | 14.26 | 185,151 | -2.17(-13.21%) |
May 06, 2014 | 16.78 | 17.94 | 16.11 | 16.43 | 135,767 | -0.33(-1.97%) |
May 05, 2014 | 16.12 | 17.06 | 16.09 | 16.76 | 54,658 | +0.48(+2.95%) |
May 02, 2014 | 16.72 | 16.89 | 15.77 | 16.28 | 56,215 | -0.34(-2.05%) |
May 01, 2014 | 16.33 | 16.66 | 15.95 | 16.62 | 48,496 | +0.40(+2.47%) |
Apr 30, 2014 | 16.56 | 16.60 | 16.03 | 16.22 | 56,008 | -0.30(-1.82%) |
Apr 29, 2014 | 16.25 | 16.85 | 15.88 | 16.52 | 57,757 | +0.39(+2.42%) |
Apr 28, 2014 | 16.44 | 17.48 | 15.50 | 16.13 | 84,876 | -0.21(-1.29%) |
Apr 25, 2014 | 17.60 | 17.60 | 15.78 | 16.34 | 107,551 | -1.25(-7.11%) |
Apr 24, 2014 | 17.25 | 17.78 | 16.91 | 17.59 | 72,619 | +0.37(+2.15%) |
Apr 23, 2014 | 17.47 | 17.69 | 16.81 | 17.22 | 75,927 | -0.20(-1.15%) |
Apr 22, 2014 | 17.24 | 17.77 | 16.99 | 17.42 | 75,562 | +0.18(+1.04%) |
Apr 21, 2014 | 16.67 | 17.50 | 16.67 | 17.24 | 96,819 | +0.57(+3.42%) |
Apr 17, 2014 | 15.92 | 16.67 | 16.67 | 16.67 | 101,300 | +0.70(+4.38%) |
Apr 16, 2014 | 15.68 | 16.23 | 15.36 | 15.97 | 128,075 | +0.36(+2.31%) |
Apr 15, 2014 | 15.73 | 15.81 | 14.68 | 15.61 | 131,679 | -0.13(-0.83%) |
Apr 14, 2014 | 15.54 | 16.03 | 15.41 | 15.74 | 106,706 | +0.24(+1.55%) |
Apr 11, 2014 | 15.45 | 15.79 | 15.01 | 15.50 | 142,148 | -0.13(-0.83%) |
Apr 10, 2014 | 16.86 | 16.90 | 15.20 | 15.63 | 113,573 | -1.38(-8.11%) |
Apr 09, 2014 | 17.38 | 17.67 | 16.79 | 17.01 | 114,897 | -0.22(-1.28%) |
Apr 08, 2014 | 17.64 | 17.84 | 16.72 | 17.23 | 157,501 | -0.19(-1.09%) |
Apr 07, 2014 | 19.70 | 19.70 | 17.19 | 17.42 | 243,476 | -2.42(-12.20%) |
Apr 04, 2014 | 21.38 | 21.38 | 19.40 | 19.84 | 186,683 | -1.21(-5.75%) |
Apr 03, 2014 | 21.62 | 21.66 | 20.63 | 21.05 | 190,736 | -0.57(-2.64%) |
Apr 02, 2014 | 20.13 | 21.87 | 20.13 | 21.62 | 155,609 | +1.38(+6.82%) |
Apr 01, 2014 | 20.77 | 20.78 | 19.90 | 20.24 | 169,872 | -0.41(-1.99%) |
Mar 31, 2014 | 20.55 | 21.17 | 20.40 | 20.65 | 79,174 | +0.26(+1.28%) |
Mar 28, 2014 | 20.38 | 20.86 | 20.01 | 20.39 | 99,956 | +0.09(+0.44%) |
Mar 27, 2014 | 20.33 | 20.76 | 20.09 | 20.30 | 70,257 | -0.11(-0.54%) |
Mar 26, 2014 | 20.26 | 20.77 | 19.95 | 20.41 | 57,801 | +0.24(+1.19%) |
Mar 25, 2014 | 20.37 | 20.87 | 19.86 | 20.17 | 48,169 | -0.26(-1.27%) |
Mar 24, 2014 | 20.42 | 20.44 | 19.53 | 20.43 | 125,620 | -0.02(-0.10%) |
Mar 21, 2014 | 21.12 | 21.17 | 20.18 | 20.45 | 44,113 | -0.34(-1.64%) |
Mar 20, 2014 | 20.47 | 21.19 | 20.47 | 20.79 | 75,770 | +0.19(+0.92%) |
Mar 19, 2014 | 19.90 | 20.75 | 19.90 | 20.60 | 172,318 | +0.60(+3.00%) |
Mar 18, 2014 | 20.40 | 20.40 | 19.48 | 20.00 | 70,126 | -0.25(-1.23%) |
Mar 17, 2014 | 20.85 | 21.03 | 20.23 | 20.25 | 58,424 | -0.33(-1.60%) |
Mar 14, 2014 | 21.33 | 21.35 | 20.46 | 20.58 | 75,245 | -0.80(-3.74%) |
Mar 13, 2014 | 22.12 | 22.44 | 20.82 | 21.38 | 115,011 | -0.61(-2.77%) |
Mar 12, 2014 | 20.77 | 22.36 | 20.70 | 21.99 | 307,490 | +1.37(+6.64%) |
Mar 11, 2014 | 20.15 | 21.13 | 20.02 | 20.62 | 248,234 | +0.40(+1.98%) |
Mar 10, 2014 | 19.97 | 20.33 | 19.57 | 20.22 | 48,650 | +0.27(+1.35%) |
Mar 07, 2014 | 19.90 | 20.18 | 19.55 | 19.95 | 193,865 | +0.05(+0.25%) |
Mar 06, 2014 | 19.57 | 19.98 | 19.57 | 19.90 | 234,360 | -0.04(-0.20%) |
Mar 05, 2014 | 20.07 | 20.07 | 19.11 | 19.94 | 98,680 | -0.26(-1.29%) |
Mar 04, 2014 | 20.00 | 20.50 | 19.66 | 20.20 | 174,366 | +0.30(+1.51%) |