Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.14 | 16.26 | 15.29 | 15.48 | 326,237 | -0.75(-4.63%) |
May 29, 2014 | 16.00 | 16.25 | 16.00 | 16.23 | 273,551 | +0.14(+0.88%) |
May 28, 2014 | 15.53 | 16.15 | 15.48 | 16.09 | 388,245 | +0.41(+2.59%) |
May 27, 2014 | 15.76 | 16.03 | 15.40 | 15.69 | 261,270 | -0.14(-0.89%) |
May 23, 2014 | 15.28 | 15.83 | 15.83 | 15.83 | 505,947 | +0.31(+2.03%) |
May 22, 2014 | 15.33 | 15.69 | 15.20 | 15.51 | 177,180 | +0.19(+1.22%) |
May 21, 2014 | 15.15 | 15.50 | 15.00 | 15.33 | 203,999 | +0.33(+2.19%) |
May 20, 2014 | 14.82 | 15.34 | 14.67 | 15.00 | 219,463 | +0.06(+0.42%) |
May 19, 2014 | 14.28 | 15.03 | 14.28 | 14.93 | 309,283 | +0.47(+3.25%) |
May 16, 2014 | 14.48 | 14.61 | 14.15 | 14.46 | 232,046 | -0.16(-1.07%) |
May 15, 2014 | 14.17 | 14.62 | 13.95 | 14.62 | 268,223 | +0.27(+1.85%) |
May 14, 2014 | 14.28 | 14.70 | 14.06 | 14.35 | 463,526 | +0.30(+2.12%) |
May 13, 2014 | 14.62 | 14.79 | 13.70 | 14.06 | 629,404 | -0.33(-2.28%) |
May 12, 2014 | 13.95 | 14.65 | 13.88 | 14.39 | 805,196 | +0.72(+5.27%) |
May 09, 2014 | 14.37 | 14.57 | 13.63 | 13.67 | 907,656 | -0.66(-4.59%) |
May 08, 2014 | 14.73 | 15.34 | 14.10 | 14.32 | 539,231 | -0.56(-3.79%) |
May 07, 2014 | 15.23 | 15.51 | 14.48 | 14.89 | 419,193 | -0.49(-3.16%) |
May 06, 2014 | 15.20 | 15.65 | 15.11 | 15.37 | 368,146 | +0.00(+0.00%) |
May 05, 2014 | 14.62 | 15.42 | 14.48 | 15.37 | 256,080 | +0.58(+3.92%) |
May 02, 2014 | 14.79 | 15.25 | 14.68 | 14.79 | 121,424 | +0.09(+0.64%) |
May 01, 2014 | 14.40 | 15.37 | 14.40 | 14.70 | 201,099 | +0.22(+1.51%) |
Apr 30, 2014 | 14.56 | 14.70 | 14.12 | 14.48 | 380,059 | -0.27(-1.80%) |
Apr 29, 2014 | 14.67 | 15.03 | 14.40 | 14.75 | 346,329 | +0.16(+1.07%) |
Apr 28, 2014 | 15.59 | 15.61 | 14.12 | 14.59 | 871,780 | -0.97(-6.24%) |
Apr 25, 2014 | 15.89 | 15.94 | 15.36 | 15.56 | 379,453 | -0.72(-4.42%) |
Apr 24, 2014 | 16.55 | 16.55 | 15.34 | 16.28 | 406,290 | +0.05(+0.29%) |
Apr 23, 2014 | 16.94 | 16.94 | 16.20 | 16.23 | 178,042 | -0.83(-4.86%) |
Apr 22, 2014 | 16.66 | 17.14 | 16.66 | 17.06 | 516,178 | +0.56(+3.42%) |
Apr 21, 2014 | 16.05 | 16.53 | 15.91 | 16.50 | 201,681 | +0.38(+2.33%) |
Apr 17, 2014 | 15.75 | 16.12 | 16.12 | 16.12 | 206,914 | +0.25(+1.58%) |
Apr 16, 2014 | 15.34 | 15.89 | 15.25 | 15.87 | 484,570 | +0.77(+5.08%) |
Apr 15, 2014 | 15.54 | 15.62 | 14.09 | 15.11 | 1,255,044 | -0.55(-3.50%) |
Apr 14, 2014 | 15.61 | 15.75 | 15.42 | 15.65 | 331,301 | +0.33(+2.14%) |
Apr 11, 2014 | 15.33 | 16.08 | 14.89 | 15.33 | 284,227 | -0.33(-2.10%) |
Apr 10, 2014 | 16.48 | 16.48 | 15.37 | 15.65 | 353,154 | -0.75(-4.58%) |
Apr 09, 2014 | 16.22 | 16.55 | 15.62 | 16.41 | 339,514 | +0.77(+4.91%) |
Apr 08, 2014 | 14.79 | 15.73 | 14.64 | 15.64 | 406,127 | +1.03(+7.07%) |
Apr 07, 2014 | 15.76 | 15.79 | 14.40 | 14.61 | 1,186,320 | -1.41(-8.80%) |
Apr 04, 2014 | 16.77 | 16.94 | 15.73 | 16.01 | 454,684 | -0.64(-3.85%) |
Apr 03, 2014 | 17.53 | 17.66 | 16.42 | 16.66 | 347,772 | -0.80(-4.57%) |
Apr 02, 2014 | 17.30 | 17.85 | 17.00 | 17.45 | 481,188 | +0.20(+1.18%) |
Apr 01, 2014 | 16.36 | 17.25 | 16.36 | 17.25 | 403,428 | +1.02(+6.27%) |
Mar 31, 2014 | 16.22 | 16.69 | 16.05 | 16.23 | 201,552 | +0.22(+1.37%) |
Mar 28, 2014 | 15.56 | 16.73 | 15.52 | 16.01 | 453,093 | +0.53(+3.44%) |
Mar 27, 2014 | 16.05 | 16.28 | 14.98 | 15.48 | 1,052,672 | -0.64(-3.98%) |
Mar 26, 2014 | 16.30 | 17.30 | 15.75 | 16.12 | 573,308 | +0.05(+0.29%) |
Mar 25, 2014 | 16.39 | 16.86 | 15.81 | 16.08 | 429,913 | -0.08(-0.48%) |
Mar 24, 2014 | 16.84 | 17.16 | 15.73 | 16.15 | 778,779 | -0.66(-3.91%) |
Mar 21, 2014 | 17.77 | 18.06 | 16.59 | 16.81 | 532,351 | -0.80(-4.53%) |
Mar 20, 2014 | 17.61 | 18.03 | 17.50 | 17.61 | 461,289 | -0.19(-1.06%) |
Mar 19, 2014 | 17.89 | 18.22 | 17.61 | 17.80 | 355,451 | -0.28(-1.56%) |
Mar 18, 2014 | 17.75 | 18.31 | 17.34 | 18.08 | 409,120 | +0.47(+2.67%) |
Mar 17, 2014 | 17.72 | 18.27 | 17.55 | 17.61 | 501,523 | +0.02(+0.09%) |
Mar 14, 2014 | 18.00 | 18.36 | 17.50 | 17.59 | 589,229 | -0.55(-3.02%) |
Mar 13, 2014 | 19.13 | 19.19 | 17.89 | 18.14 | 905,835 | -0.85(-4.45%) |
Mar 12, 2014 | 18.24 | 19.05 | 17.63 | 18.99 | 485,667 | +0.63(+3.41%) |
Mar 11, 2014 | 19.33 | 20.22 | 18.13 | 18.36 | 893,017 | -0.86(-4.48%) |
Mar 10, 2014 | 20.19 | 20.19 | 19.02 | 19.22 | 612,739 | -0.81(-4.06%) |
Mar 07, 2014 | 19.96 | 21.04 | 19.41 | 20.04 | 942,916 | +0.14(+0.71%) |
Mar 06, 2014 | 20.63 | 20.65 | 19.65 | 19.90 | 1,113,924 | -0.88(-4.22%) |
Mar 05, 2014 | 18.80 | 21.26 | 18.78 | 20.77 | 2,349,657 | +1.99(+10.58%) |
Mar 04, 2014 | 17.22 | 18.78 | 17.11 | 18.78 | 1,229,783 | +1.75(+10.29%) |