Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.52 | 15.52 | 15.30 | 15.35 | 280,048 | -0.16(-1.02%) |
May 29, 2014 | 15.54 | 15.54 | 15.42 | 15.51 | 269,695 | +0.06(+0.39%) |
May 28, 2014 | 15.53 | 15.56 | 15.39 | 15.45 | 360,281 | -0.07(-0.44%) |
May 27, 2014 | 15.54 | 15.56 | 15.47 | 15.52 | 182,862 | -0.01(-0.05%) |
May 23, 2014 | 15.35 | 15.53 | 15.53 | 15.53 | 369,786 | +0.09(+0.57%) |
May 22, 2014 | 15.65 | 15.72 | 15.35 | 15.44 | 77,180 | -0.21(-1.34%) |
May 21, 2014 | 15.76 | 16.04 | 15.50 | 15.65 | 111,721 | -0.03(-0.18%) |
May 20, 2014 | 15.82 | 15.83 | 15.32 | 15.68 | 103,771 | -0.15(-0.92%) |
May 19, 2014 | 15.69 | 16.03 | 15.69 | 15.82 | 72,694 | +0.04(+0.26%) |
May 16, 2014 | 15.59 | 15.80 | 15.52 | 15.78 | 79,090 | +0.20(+1.28%) |
May 15, 2014 | 15.64 | 15.76 | 15.16 | 15.59 | 190,137 | -0.02(-0.10%) |
May 14, 2014 | 16.19 | 16.28 | 15.47 | 15.60 | 149,049 | -0.57(-3.52%) |
May 13, 2014 | 16.17 | 16.35 | 15.95 | 16.17 | 83,785 | -0.01(-0.08%) |
May 12, 2014 | 16.07 | 16.49 | 16.04 | 16.18 | 104,675 | +0.22(+1.40%) |
May 09, 2014 | 15.87 | 16.13 | 15.80 | 15.96 | 97,181 | +0.09(+0.56%) |
May 08, 2014 | 16.44 | 16.49 | 15.85 | 15.87 | 90,871 | -0.54(-3.29%) |
May 07, 2014 | 16.31 | 16.72 | 15.84 | 16.41 | 125,207 | +0.14(+0.87%) |
May 06, 2014 | 16.79 | 17.17 | 16.25 | 16.27 | 160,798 | -0.53(-3.14%) |
May 05, 2014 | 16.83 | 17.23 | 16.49 | 16.80 | 66,019 | -0.11(-0.67%) |
May 02, 2014 | 17.36 | 17.40 | 16.56 | 16.91 | 78,095 | -0.34(-1.95%) |
May 01, 2014 | 16.31 | 17.26 | 16.31 | 17.25 | 199,017 | +0.97(+5.96%) |
Apr 30, 2014 | 16.33 | 16.41 | 15.85 | 16.28 | 141,107 | -0.12(-0.74%) |
Apr 29, 2014 | 16.91 | 16.91 | 16.27 | 16.40 | 132,694 | -0.41(-2.42%) |
Apr 28, 2014 | 17.19 | 17.63 | 16.53 | 16.80 | 208,602 | -0.25(-1.45%) |
Apr 25, 2014 | 17.55 | 17.66 | 16.71 | 17.05 | 130,816 | -0.50(-2.85%) |
Apr 24, 2014 | 17.59 | 17.69 | 16.88 | 17.55 | 284,231 | +0.22(+1.27%) |
Apr 23, 2014 | 17.65 | 17.65 | 17.04 | 17.33 | 146,663 | -0.32(-1.80%) |
Apr 22, 2014 | 17.22 | 17.79 | 17.12 | 17.65 | 168,171 | +0.51(+2.96%) |
Apr 21, 2014 | 17.33 | 17.40 | 16.78 | 17.14 | 114,126 | -0.09(-0.54%) |
Apr 17, 2014 | 16.99 | 17.23 | 17.23 | 17.23 | 117,189 | +0.28(+1.68%) |
Apr 16, 2014 | 16.78 | 17.14 | 16.75 | 16.95 | 61,950 | +0.26(+1.58%) |
Apr 15, 2014 | 16.41 | 16.94 | 16.26 | 16.69 | 94,918 | +0.27(+1.66%) |
Apr 14, 2014 | 16.70 | 16.91 | 16.25 | 16.41 | 145,304 | -0.11(-0.66%) |
Apr 11, 2014 | 16.45 | 17.23 | 16.31 | 16.52 | 103,468 | -0.10(-0.59%) |
Apr 10, 2014 | 17.39 | 17.39 | 16.39 | 16.62 | 121,039 | -0.73(-4.21%) |
Apr 09, 2014 | 16.40 | 17.43 | 16.37 | 17.35 | 133,770 | +1.02(+6.27%) |
Apr 08, 2014 | 16.22 | 16.68 | 16.16 | 16.33 | 100,036 | +0.13(+0.83%) |
Apr 07, 2014 | 16.54 | 16.69 | 16.05 | 16.19 | 267,799 | -0.45(-2.68%) |
Apr 04, 2014 | 17.03 | 17.23 | 16.33 | 16.64 | 176,586 | -0.30(-1.77%) |
Apr 03, 2014 | 17.53 | 17.54 | 16.54 | 16.94 | 252,154 | -0.64(-3.65%) |
Apr 02, 2014 | 18.12 | 18.26 | 17.47 | 17.58 | 155,795 | -0.43(-2.41%) |
Apr 01, 2014 | 17.99 | 18.62 | 17.91 | 18.02 | 221,768 | +0.01(+0.07%) |
Mar 31, 2014 | 17.50 | 18.23 | 17.50 | 18.01 | 450,785 | +0.51(+2.90%) |
Mar 28, 2014 | 17.18 | 17.92 | 17.07 | 17.50 | 137,830 | +0.33(+1.94%) |
Mar 27, 2014 | 16.93 | 17.30 | 16.66 | 17.17 | 221,615 | +0.31(+1.83%) |
Mar 26, 2014 | 16.59 | 17.19 | 16.29 | 16.86 | 215,758 | +0.44(+2.67%) |
Mar 25, 2014 | 15.84 | 16.71 | 15.45 | 16.42 | 261,780 | +0.60(+3.80%) |
Mar 24, 2014 | 16.48 | 16.60 | 15.56 | 15.82 | 237,443 | -0.71(-4.28%) |
Mar 21, 2014 | 17.02 | 17.37 | 16.31 | 16.52 | 250,935 | -0.37(-2.16%) |
Mar 20, 2014 | 17.53 | 17.61 | 16.81 | 16.89 | 192,865 | -0.70(-3.99%) |
Mar 19, 2014 | 17.97 | 17.97 | 17.47 | 17.59 | 83,810 | -0.41(-2.28%) |
Mar 18, 2014 | 18.01 | 18.21 | 17.87 | 18.00 | 235,530 | +0.08(+0.45%) |
Mar 17, 2014 | 17.73 | 18.16 | 17.47 | 17.92 | 269,656 | +0.12(+0.68%) |
Mar 14, 2014 | 17.12 | 18.06 | 16.78 | 17.80 | 185,353 | +0.58(+3.37%) |
Mar 13, 2014 | 17.34 | 17.51 | 16.73 | 17.22 | 192,417 | -0.11(-0.66%) |
Mar 12, 2014 | 17.36 | 17.64 | 16.91 | 17.33 | 100,238 | -0.05(-0.30%) |
Mar 11, 2014 | 17.36 | 17.76 | 17.11 | 17.38 | 165,928 | +0.05(+0.30%) |
Mar 10, 2014 | 17.25 | 17.36 | 16.94 | 17.33 | 120,739 | -0.03(-0.19%) |
Mar 07, 2014 | 17.08 | 17.47 | 16.95 | 17.36 | 118,085 | +0.34(+2.00%) |
Mar 06, 2014 | 16.98 | 17.15 | 16.86 | 17.02 | 141,511 | +0.18(+1.06%) |
Mar 05, 2014 | 16.99 | 17.00 | 16.72 | 16.84 | 122,822 | -0.11(-0.62%) |
Mar 04, 2014 | 17.19 | 17.30 | 16.91 | 16.95 | 199,495 | -0.10(-0.60%) |