Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.44 | 15.44 | 15.23 | 15.28 | 281,398 | -0.16(-1.02%) |
May 29, 2014 | 15.46 | 15.46 | 15.34 | 15.44 | 270,996 | +0.06(+0.39%) |
May 28, 2014 | 15.45 | 15.48 | 15.31 | 15.38 | 362,018 | -0.07(-0.45%) |
May 27, 2014 | 15.46 | 15.48 | 15.39 | 15.45 | 183,744 | -0.01(-0.05%) |
May 23, 2014 | 15.27 | 15.45 | 15.45 | 15.45 | 371,569 | +0.09(+0.57%) |
May 22, 2014 | 15.57 | 15.65 | 15.28 | 15.37 | 77,552 | -0.21(-1.34%) |
May 21, 2014 | 15.68 | 15.96 | 15.42 | 15.57 | 112,260 | -0.03(-0.18%) |
May 20, 2014 | 15.75 | 15.76 | 15.25 | 15.60 | 104,272 | -0.15(-0.92%) |
May 19, 2014 | 15.61 | 15.95 | 15.61 | 15.75 | 73,044 | +0.04(+0.26%) |
May 16, 2014 | 15.52 | 15.72 | 15.45 | 15.71 | 79,471 | +0.20(+1.28%) |
May 15, 2014 | 15.56 | 15.68 | 15.09 | 15.51 | 191,054 | -0.02(-0.10%) |
May 14, 2014 | 16.12 | 16.20 | 15.39 | 15.53 | 149,768 | -0.57(-3.52%) |
May 13, 2014 | 16.09 | 16.27 | 15.88 | 16.09 | 84,189 | -0.01(-0.08%) |
May 12, 2014 | 15.99 | 16.41 | 15.97 | 16.10 | 105,180 | +0.22(+1.40%) |
May 09, 2014 | 15.79 | 16.05 | 15.72 | 15.88 | 97,649 | +0.09(+0.56%) |
May 08, 2014 | 16.36 | 16.41 | 15.77 | 15.79 | 91,309 | -0.54(-3.29%) |
May 07, 2014 | 16.23 | 16.64 | 15.77 | 16.33 | 125,811 | +0.14(+0.87%) |
May 06, 2014 | 16.71 | 17.09 | 16.17 | 16.19 | 161,573 | -0.53(-3.14%) |
May 05, 2014 | 16.75 | 17.15 | 16.41 | 16.71 | 66,338 | -0.11(-0.67%) |
May 02, 2014 | 17.27 | 17.32 | 16.48 | 16.83 | 78,472 | -0.34(-1.95%) |
May 01, 2014 | 16.23 | 17.18 | 16.23 | 17.16 | 199,977 | +0.97(+5.96%) |
Apr 30, 2014 | 16.25 | 16.33 | 15.77 | 16.20 | 141,787 | -0.12(-0.74%) |
Apr 29, 2014 | 16.82 | 16.82 | 16.19 | 16.32 | 133,334 | -0.40(-2.42%) |
Apr 28, 2014 | 17.10 | 17.55 | 16.45 | 16.72 | 209,608 | -0.25(-1.45%) |
Apr 25, 2014 | 17.47 | 17.58 | 16.63 | 16.97 | 131,447 | -0.50(-2.85%) |
Apr 24, 2014 | 17.50 | 17.60 | 16.80 | 17.47 | 285,601 | +0.22(+1.27%) |
Apr 23, 2014 | 17.56 | 17.56 | 16.96 | 17.25 | 147,371 | -0.32(-1.80%) |
Apr 22, 2014 | 17.14 | 17.70 | 17.03 | 17.56 | 168,982 | +0.51(+2.96%) |
Apr 21, 2014 | 17.24 | 17.32 | 16.70 | 17.06 | 114,677 | -0.09(-0.54%) |
Apr 17, 2014 | 16.91 | 17.15 | 17.15 | 17.15 | 117,754 | +0.28(+1.68%) |
Apr 16, 2014 | 16.70 | 17.06 | 16.67 | 16.87 | 62,249 | +0.26(+1.58%) |
Apr 15, 2014 | 16.33 | 16.86 | 16.18 | 16.61 | 95,376 | +0.27(+1.66%) |
Apr 14, 2014 | 16.62 | 16.82 | 16.17 | 16.34 | 146,005 | -0.11(-0.66%) |
Apr 11, 2014 | 16.37 | 17.15 | 16.23 | 16.44 | 103,967 | -0.10(-0.59%) |
Apr 10, 2014 | 17.31 | 17.31 | 16.31 | 16.54 | 121,623 | -0.73(-4.21%) |
Apr 09, 2014 | 16.32 | 17.34 | 16.29 | 17.27 | 134,415 | +1.02(+6.27%) |
Apr 08, 2014 | 16.14 | 16.60 | 16.08 | 16.25 | 100,519 | +0.13(+0.83%) |
Apr 07, 2014 | 16.46 | 16.61 | 15.98 | 16.12 | 269,091 | -0.44(-2.68%) |
Apr 04, 2014 | 16.95 | 17.15 | 16.25 | 16.56 | 177,438 | -0.30(-1.77%) |
Apr 03, 2014 | 17.45 | 17.45 | 16.46 | 16.86 | 253,370 | -0.64(-3.65%) |
Apr 02, 2014 | 18.03 | 18.17 | 17.39 | 17.50 | 156,546 | -0.43(-2.41%) |
Apr 01, 2014 | 17.90 | 18.53 | 17.82 | 17.93 | 222,838 | +0.01(+0.07%) |
Mar 31, 2014 | 17.41 | 18.15 | 17.41 | 17.92 | 452,959 | +0.51(+2.90%) |
Mar 28, 2014 | 17.10 | 17.83 | 16.99 | 17.41 | 138,495 | +0.33(+1.94%) |
Mar 27, 2014 | 16.85 | 17.21 | 16.58 | 17.08 | 222,684 | +0.31(+1.83%) |
Mar 26, 2014 | 16.51 | 17.11 | 16.21 | 16.78 | 216,799 | +0.44(+2.67%) |
Mar 25, 2014 | 15.76 | 16.63 | 15.38 | 16.34 | 263,042 | +0.60(+3.80%) |
Mar 24, 2014 | 16.40 | 16.52 | 15.48 | 15.74 | 238,588 | -0.70(-4.28%) |
Mar 21, 2014 | 16.94 | 17.28 | 16.23 | 16.44 | 252,145 | -0.36(-2.16%) |
Mar 20, 2014 | 17.44 | 17.53 | 16.73 | 16.81 | 193,795 | -0.70(-3.99%) |
Mar 19, 2014 | 17.89 | 17.89 | 17.38 | 17.51 | 84,214 | -0.41(-2.28%) |
Mar 18, 2014 | 17.93 | 18.13 | 17.78 | 17.92 | 236,666 | +0.08(+0.45%) |
Mar 17, 2014 | 17.64 | 18.07 | 17.39 | 17.83 | 270,956 | +0.12(+0.68%) |
Mar 14, 2014 | 17.04 | 17.98 | 16.70 | 17.71 | 186,247 | +0.58(+3.37%) |
Mar 13, 2014 | 17.26 | 17.43 | 16.65 | 17.14 | 193,345 | -0.11(-0.66%) |
Mar 12, 2014 | 17.27 | 17.55 | 16.83 | 17.25 | 100,722 | -0.05(-0.30%) |
Mar 11, 2014 | 17.28 | 17.68 | 17.03 | 17.30 | 166,729 | +0.05(+0.30%) |
Mar 10, 2014 | 17.17 | 17.28 | 16.86 | 17.25 | 121,321 | -0.03(-0.19%) |
Mar 07, 2014 | 17.00 | 17.38 | 16.87 | 17.28 | 118,655 | +0.34(+2.00%) |
Mar 06, 2014 | 16.90 | 17.07 | 16.78 | 16.94 | 142,193 | +0.18(+1.06%) |
Mar 05, 2014 | 16.91 | 16.92 | 16.64 | 16.76 | 123,414 | -0.11(-0.62%) |
Mar 04, 2014 | 17.10 | 17.22 | 16.82 | 16.87 | 200,457 | -0.10(-0.60%) |