Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.48 | 15.56 | 15.33 | 15.43 | 256,478 | -0.10(-0.64%) |
May 29, 2014 | 15.02 | 15.61 | 15.02 | 15.53 | 201,129 | +0.52(+3.46%) |
May 28, 2014 | 15.11 | 15.29 | 14.74 | 15.01 | 163,901 | -0.20(-1.31%) |
May 27, 2014 | 14.62 | 15.29 | 14.47 | 15.21 | 191,495 | +0.78(+5.41%) |
May 23, 2014 | 14.62 | 14.43 | 14.43 | 14.43 | 141,900 | -0.06(-0.41%) |
May 22, 2014 | 14.30 | 14.80 | 14.19 | 14.49 | 88,840 | +0.30(+2.11%) |
May 21, 2014 | 14.55 | 14.71 | 14.12 | 14.19 | 152,292 | -0.33(-2.27%) |
May 20, 2014 | 14.55 | 14.73 | 14.04 | 14.52 | 265,883 | -0.01(-0.07%) |
May 19, 2014 | 14.07 | 14.61 | 13.89 | 14.53 | 142,896 | +0.34(+2.40%) |
May 16, 2014 | 14.96 | 15.20 | 13.84 | 14.19 | 380,101 | -0.67(-4.51%) |
May 15, 2014 | 14.88 | 15.03 | 14.70 | 14.86 | 215,623 | -0.04(-0.27%) |
May 14, 2014 | 15.18 | 15.46 | 14.83 | 14.90 | 323,757 | -0.17(-1.13%) |
May 13, 2014 | 15.44 | 15.44 | 14.86 | 15.07 | 188,452 | -0.50(-3.21%) |
May 12, 2014 | 14.75 | 15.59 | 14.61 | 15.57 | 349,113 | +1.01(+6.94%) |
May 09, 2014 | 14.48 | 14.58 | 14.17 | 14.56 | 348,388 | -0.02(-0.14%) |
May 08, 2014 | 15.32 | 15.58 | 14.41 | 14.58 | 489,277 | -0.84(-5.45%) |
May 07, 2014 | 15.95 | 16.53 | 15.19 | 15.42 | 333,739 | -0.54(-3.38%) |
May 06, 2014 | 16.50 | 16.55 | 15.92 | 15.96 | 290,650 | -0.57(-3.45%) |
May 05, 2014 | 17.00 | 17.01 | 16.51 | 16.53 | 220,322 | -0.51(-2.99%) |
May 02, 2014 | 16.68 | 17.30 | 16.53 | 17.04 | 286,839 | +0.32(+1.91%) |
May 01, 2014 | 17.00 | 17.02 | 16.51 | 16.72 | 468,797 | -0.29(-1.70%) |
Apr 30, 2014 | 18.62 | 18.79 | 16.87 | 17.01 | 828,651 | -1.75(-9.33%) |
Apr 29, 2014 | 18.80 | 19.59 | 18.05 | 18.76 | 778,207 | -0.02(-0.11%) |
Apr 28, 2014 | 19.20 | 19.52 | 18.69 | 18.78 | 483,248 | -0.34(-1.78%) |
Apr 25, 2014 | 19.28 | 19.60 | 18.78 | 19.12 | 241,190 | -0.18(-0.93%) |
Apr 24, 2014 | 19.08 | 19.55 | 18.55 | 19.30 | 195,110 | +0.44(+2.33%) |
Apr 23, 2014 | 19.37 | 19.74 | 18.67 | 18.86 | 271,453 | -0.49(-2.53%) |
Apr 22, 2014 | 19.00 | 19.50 | 18.21 | 19.35 | 311,451 | +0.20(+1.04%) |
Apr 21, 2014 | 17.66 | 19.40 | 17.36 | 19.15 | 352,908 | +1.65(+9.43%) |
Apr 17, 2014 | 17.53 | 17.50 | 17.50 | 17.50 | 150,900 | -0.02(-0.11%) |
Apr 16, 2014 | 16.97 | 17.94 | 16.76 | 17.52 | 288,415 | +0.62(+3.67%) |
Apr 15, 2014 | 17.10 | 17.12 | 16.18 | 16.90 | 243,910 | -0.20(-1.17%) |
Apr 14, 2014 | 17.05 | 17.42 | 16.80 | 17.10 | 172,958 | +0.27(+1.60%) |
Apr 11, 2014 | 16.80 | 17.27 | 16.71 | 16.83 | 137,315 | -0.16(-0.94%) |
Apr 10, 2014 | 17.66 | 17.66 | 16.88 | 16.99 | 184,954 | -0.63(-3.58%) |
Apr 09, 2014 | 17.18 | 17.85 | 16.82 | 17.62 | 287,234 | +0.44(+2.56%) |
Apr 08, 2014 | 17.63 | 17.92 | 16.89 | 17.18 | 445,946 | -0.49(-2.77%) |
Apr 07, 2014 | 17.69 | 17.86 | 17.18 | 17.67 | 275,256 | -0.04(-0.23%) |
Apr 04, 2014 | 18.91 | 18.91 | 17.62 | 17.71 | 354,343 | -1.12(-5.95%) |
Apr 03, 2014 | 18.95 | 19.24 | 18.70 | 18.83 | 172,123 | -0.22(-1.15%) |
Apr 02, 2014 | 19.09 | 19.19 | 18.67 | 19.05 | 269,713 | +0.08(+0.42%) |
Apr 01, 2014 | 18.90 | 19.28 | 18.56 | 18.97 | 310,293 | +0.17(+0.90%) |
Mar 31, 2014 | 18.50 | 18.91 | 18.28 | 18.80 | 238,371 | +0.43(+2.34%) |
Mar 28, 2014 | 18.60 | 18.92 | 18.16 | 18.37 | 203,420 | -0.23(-1.24%) |
Mar 27, 2014 | 18.61 | 18.75 | 17.95 | 18.60 | 259,214 | -0.06(-0.32%) |
Mar 26, 2014 | 18.72 | 18.89 | 18.03 | 18.66 | 332,255 | +0.02(+0.11%) |
Mar 25, 2014 | 17.82 | 18.66 | 17.76 | 18.64 | 833,515 | +1.05(+5.97%) |
Mar 24, 2014 | 17.23 | 17.74 | 16.90 | 17.59 | 744,615 | +0.98(+5.90%) |
Mar 21, 2014 | 17.06 | 17.06 | 16.33 | 16.61 | 333,676 | -0.45(-2.64%) |
Mar 20, 2014 | 17.27 | 17.35 | 16.95 | 17.06 | 193,044 | -0.21(-1.22%) |
Mar 19, 2014 | 17.14 | 17.37 | 16.67 | 17.27 | 509,422 | +0.15(+0.88%) |
Mar 18, 2014 | 17.36 | 17.50 | 16.44 | 17.12 | 568,780 | -0.58(-3.28%) |
Mar 17, 2014 | 17.99 | 19.50 | 17.44 | 17.70 | 1,750,642 | +2.33(+15.16%) |
Mar 14, 2014 | 15.20 | 15.64 | 15.20 | 15.37 | 181,022 | +0.28(+1.86%) |
Mar 13, 2014 | 14.73 | 15.15 | 14.62 | 15.09 | 305,150 | +0.46(+3.14%) |
Mar 12, 2014 | 14.08 | 14.63 | 14.00 | 14.63 | 179,780 | +0.49(+3.47%) |
Mar 11, 2014 | 14.82 | 14.95 | 14.01 | 14.14 | 181,548 | -0.70(-4.72%) |
Mar 10, 2014 | 15.48 | 15.84 | 14.74 | 14.84 | 154,717 | -0.70(-4.50%) |
Mar 07, 2014 | 15.82 | 15.82 | 15.16 | 15.54 | 117,500 | -0.14(-0.89%) |
Mar 06, 2014 | 16.25 | 16.47 | 15.35 | 15.68 | 227,266 | -0.46(-2.85%) |
Mar 05, 2014 | 15.22 | 16.15 | 14.98 | 16.14 | 451,967 | +0.70(+4.53%) |
Mar 04, 2014 | 14.60 | 15.89 | 14.60 | 15.44 | 460,862 | +1.14(+7.97%) |