Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.03 | 16.06 | 15.67 | 15.70 | 461,077 | -0.31(-1.93%) |
May 29, 2014 | 16.42 | 16.51 | 15.92 | 16.01 | 920,766 | -0.28(-1.73%) |
May 28, 2014 | 16.40 | 16.56 | 16.26 | 16.29 | 442,627 | -0.06(-0.38%) |
May 27, 2014 | 16.18 | 16.54 | 16.18 | 16.35 | 332,715 | +0.28(+1.76%) |
May 23, 2014 | 15.96 | 16.07 | 16.07 | 16.07 | 331,165 | +0.01(+0.05%) |
May 22, 2014 | 15.65 | 16.06 | 15.51 | 16.06 | 727,677 | -0.06(-0.38%) |
May 21, 2014 | 16.08 | 16.20 | 15.89 | 16.12 | 341,701 | +0.18(+1.11%) |
May 20, 2014 | 16.10 | 16.22 | 15.89 | 15.95 | 333,007 | -0.24(-1.47%) |
May 19, 2014 | 15.88 | 16.19 | 15.70 | 16.19 | 198,509 | +0.19(+1.21%) |
May 16, 2014 | 15.88 | 16.06 | 15.81 | 15.99 | 281,557 | +0.10(+0.61%) |
May 15, 2014 | 15.76 | 15.96 | 15.59 | 15.89 | 265,878 | +0.02(+0.11%) |
May 14, 2014 | 16.26 | 16.26 | 15.84 | 15.88 | 217,257 | -0.42(-2.60%) |
May 13, 2014 | 16.36 | 16.53 | 16.19 | 16.30 | 169,619 | -0.05(-0.32%) |
May 12, 2014 | 16.10 | 16.46 | 15.97 | 16.35 | 188,631 | +0.42(+2.66%) |
May 09, 2014 | 15.67 | 15.94 | 15.48 | 15.93 | 393,865 | +0.18(+1.12%) |
May 08, 2014 | 16.02 | 16.07 | 15.69 | 15.75 | 772,417 | -0.24(-1.49%) |
May 07, 2014 | 15.91 | 16.02 | 15.71 | 15.99 | 298,166 | +0.05(+0.33%) |
May 06, 2014 | 16.34 | 16.42 | 15.88 | 15.94 | 208,879 | -0.49(-2.95%) |
May 05, 2014 | 16.58 | 16.67 | 16.27 | 16.42 | 160,501 | -0.33(-1.95%) |
May 02, 2014 | 16.52 | 16.90 | 16.52 | 16.75 | 302,939 | +0.24(+1.44%) |
May 01, 2014 | 16.58 | 16.76 | 16.30 | 16.51 | 326,803 | -0.11(-0.64%) |
Apr 30, 2014 | 16.56 | 16.70 | 16.28 | 16.62 | 198,810 | -0.04(-0.21%) |
Apr 29, 2014 | 16.77 | 16.90 | 16.61 | 16.65 | 290,808 | +0.00(+0.00%) |
Apr 28, 2014 | 17.08 | 17.48 | 16.41 | 16.65 | 328,574 | -0.41(-2.38%) |
Apr 25, 2014 | 17.48 | 17.48 | 16.84 | 17.06 | 297,844 | -0.56(-3.15%) |
Apr 24, 2014 | 17.71 | 17.83 | 17.13 | 17.61 | 320,415 | -0.01(-0.05%) |
Apr 23, 2014 | 17.94 | 17.98 | 17.60 | 17.62 | 215,518 | -0.32(-1.77%) |
Apr 22, 2014 | 17.76 | 17.97 | 17.61 | 17.94 | 189,766 | +0.27(+1.55%) |
Apr 21, 2014 | 17.85 | 17.85 | 17.39 | 17.67 | 203,101 | -0.16(-0.89%) |
Apr 17, 2014 | 17.71 | 17.83 | 17.83 | 17.83 | 167,000 | +0.11(+0.60%) |
Apr 16, 2014 | 17.64 | 17.88 | 17.39 | 17.72 | 101,016 | +0.24(+1.36%) |
Apr 15, 2014 | 17.62 | 17.71 | 17.16 | 17.48 | 173,881 | -0.14(-0.80%) |
Apr 14, 2014 | 17.76 | 17.76 | 17.41 | 17.62 | 216,356 | +0.11(+0.66%) |
Apr 11, 2014 | 17.72 | 17.91 | 17.34 | 17.51 | 364,704 | -0.40(-2.22%) |
Apr 10, 2014 | 18.45 | 18.63 | 17.85 | 17.91 | 224,768 | -0.55(-2.96%) |
Apr 09, 2014 | 18.10 | 18.65 | 17.99 | 18.45 | 408,517 | +0.75(+4.23%) |
Apr 08, 2014 | 17.54 | 17.98 | 17.53 | 17.70 | 236,492 | +0.16(+0.91%) |
Apr 07, 2014 | 18.01 | 18.21 | 17.32 | 17.54 | 141,755 | -0.51(-2.83%) |
Apr 04, 2014 | 18.68 | 18.89 | 17.95 | 18.06 | 173,048 | -0.50(-2.71%) |
Apr 03, 2014 | 18.68 | 18.77 | 18.44 | 18.56 | 128,893 | -0.17(-0.90%) |
Apr 02, 2014 | 18.43 | 18.78 | 18.25 | 18.73 | 186,680 | +0.28(+1.53%) |
Apr 01, 2014 | 18.22 | 18.44 | 18.13 | 18.44 | 216,850 | +0.20(+1.11%) |
Mar 31, 2014 | 17.68 | 18.28 | 17.53 | 18.24 | 266,025 | +0.68(+3.87%) |
Mar 28, 2014 | 17.29 | 17.68 | 17.29 | 17.56 | 170,842 | +0.26(+1.53%) |
Mar 27, 2014 | 17.45 | 17.56 | 17.08 | 17.30 | 162,525 | -0.19(-1.06%) |
Mar 26, 2014 | 18.28 | 18.29 | 17.47 | 17.48 | 177,068 | -0.70(-3.83%) |
Mar 25, 2014 | 17.97 | 18.20 | 17.93 | 18.18 | 258,965 | +0.35(+1.98%) |
Mar 24, 2014 | 18.05 | 18.13 | 17.64 | 17.83 | 208,804 | -0.20(-1.13%) |
Mar 21, 2014 | 18.18 | 18.23 | 17.89 | 18.03 | 380,362 | -0.06(-0.34%) |
Mar 20, 2014 | 18.26 | 18.35 | 17.91 | 18.09 | 168,521 | -0.23(-1.25%) |
Mar 19, 2014 | 18.61 | 18.83 | 18.11 | 18.32 | 300,455 | -0.18(-0.95%) |
Mar 18, 2014 | 17.82 | 18.51 | 17.76 | 18.50 | 199,482 | +0.64(+3.61%) |
Mar 17, 2014 | 18.05 | 18.35 | 17.82 | 17.85 | 294,170 | -0.11(-0.59%) |
Mar 14, 2014 | 17.49 | 17.98 | 17.49 | 17.96 | 265,619 | +0.39(+2.21%) |
Mar 13, 2014 | 18.02 | 18.06 | 17.30 | 17.57 | 355,591 | -0.35(-1.97%) |
Mar 12, 2014 | 17.52 | 17.92 | 17.42 | 17.92 | 321,252 | +0.24(+1.35%) |
Mar 11, 2014 | 17.40 | 17.84 | 17.40 | 17.68 | 326,548 | +0.28(+1.62%) |
Mar 10, 2014 | 17.45 | 17.54 | 17.15 | 17.40 | 317,379 | -0.13(-0.75%) |
Mar 07, 2014 | 17.71 | 17.78 | 17.38 | 17.54 | 367,235 | -0.07(-0.40%) |
Mar 06, 2014 | 17.69 | 18.25 | 17.53 | 17.61 | 805,787 | +0.03(+0.15%) |
Mar 05, 2014 | 17.49 | 17.64 | 17.29 | 17.58 | 280,414 | +0.03(+0.15%) |
Mar 04, 2014 | 17.32 | 17.89 | 17.32 | 17.55 | 592,842 | +0.40(+2.31%) |