Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.54 | 16.56 | 16.35 | 16.46 | 104,911 | -0.03(-0.17%) |
May 29, 2014 | 16.54 | 16.54 | 16.34 | 16.49 | 64,639 | -0.08(-0.45%) |
May 28, 2014 | 16.65 | 16.66 | 16.36 | 16.56 | 85,911 | -0.19(-1.12%) |
May 27, 2014 | 16.43 | 16.89 | 16.23 | 16.75 | 66,363 | +0.39(+2.41%) |
May 23, 2014 | 16.04 | 16.35 | 16.35 | 16.35 | 42,025 | +0.40(+2.53%) |
May 22, 2014 | 15.94 | 16.14 | 15.92 | 15.95 | 18,025 | -0.01(-0.06%) |
May 21, 2014 | 15.79 | 16.14 | 15.67 | 15.96 | 82,874 | +0.20(+1.25%) |
May 20, 2014 | 15.94 | 15.94 | 15.54 | 15.76 | 148,714 | -0.26(-1.64%) |
May 19, 2014 | 15.79 | 16.16 | 15.60 | 16.03 | 40,847 | +0.23(+1.43%) |
May 16, 2014 | 15.59 | 15.81 | 15.51 | 15.80 | 67,517 | +0.20(+1.27%) |
May 15, 2014 | 15.76 | 15.87 | 15.31 | 15.60 | 107,553 | -0.27(-1.72%) |
May 14, 2014 | 16.67 | 16.69 | 15.83 | 15.88 | 78,715 | -0.79(-4.74%) |
May 13, 2014 | 17.03 | 17.03 | 16.62 | 16.66 | 57,724 | -0.41(-2.42%) |
May 12, 2014 | 16.33 | 17.26 | 16.21 | 17.08 | 93,271 | +0.80(+4.91%) |
May 09, 2014 | 15.83 | 16.29 | 15.81 | 16.28 | 104,159 | +0.34(+2.12%) |
May 08, 2014 | 16.25 | 16.53 | 15.85 | 15.94 | 72,050 | -0.28(-1.74%) |
May 07, 2014 | 16.61 | 16.61 | 15.88 | 16.22 | 108,073 | -0.41(-2.49%) |
May 06, 2014 | 17.08 | 17.08 | 16.59 | 16.64 | 94,318 | -0.55(-3.23%) |
May 05, 2014 | 16.84 | 17.29 | 16.64 | 17.19 | 88,043 | +0.19(+1.11%) |
May 02, 2014 | 16.92 | 17.40 | 16.92 | 17.00 | 148,841 | +0.08(+0.50%) |
May 01, 2014 | 16.92 | 17.67 | 16.69 | 16.92 | 193,308 | +0.20(+1.18%) |
Apr 30, 2014 | 16.85 | 16.85 | 16.36 | 16.72 | 116,391 | -0.13(-0.78%) |
Apr 29, 2014 | 17.79 | 17.79 | 16.84 | 16.85 | 95,338 | -0.96(-5.38%) |
Apr 28, 2014 | 18.41 | 18.41 | 17.53 | 17.81 | 59,350 | -0.52(-2.82%) |
Apr 25, 2014 | 18.24 | 18.58 | 18.17 | 18.33 | 163,442 | -0.08(-0.41%) |
Apr 24, 2014 | 18.60 | 18.68 | 18.25 | 18.40 | 45,261 | -0.13(-0.71%) |
Apr 23, 2014 | 18.93 | 19.16 | 18.48 | 18.54 | 75,047 | -0.39(-2.09%) |
Apr 22, 2014 | 18.65 | 19.12 | 18.62 | 18.93 | 53,711 | +0.25(+1.36%) |
Apr 21, 2014 | 18.52 | 18.76 | 18.18 | 18.68 | 39,631 | +0.14(+0.76%) |
Apr 17, 2014 | 18.17 | 18.54 | 18.54 | 18.54 | 48,515 | +0.28(+1.54%) |
Apr 16, 2014 | 18.20 | 18.26 | 18.01 | 18.25 | 27,654 | +0.16(+0.88%) |
Apr 15, 2014 | 18.22 | 18.28 | 17.67 | 18.09 | 71,321 | -0.12(-0.67%) |
Apr 14, 2014 | 18.53 | 18.76 | 18.02 | 18.22 | 59,218 | -0.16(-0.87%) |
Apr 11, 2014 | 18.33 | 18.81 | 18.15 | 18.38 | 119,731 | -0.17(-0.91%) |
Apr 10, 2014 | 19.09 | 19.09 | 18.40 | 18.54 | 91,218 | -0.62(-3.24%) |
Apr 09, 2014 | 19.11 | 19.24 | 18.83 | 19.16 | 64,142 | +0.09(+0.49%) |
Apr 08, 2014 | 18.58 | 19.74 | 18.55 | 19.07 | 134,496 | +0.44(+2.37%) |
Apr 07, 2014 | 18.93 | 18.93 | 18.10 | 18.63 | 335,024 | -0.31(-1.64%) |
Apr 04, 2014 | 19.70 | 19.80 | 18.74 | 18.94 | 180,160 | -0.55(-2.80%) |
Apr 03, 2014 | 20.30 | 20.30 | 19.30 | 19.48 | 132,915 | -0.81(-3.98%) |
Apr 02, 2014 | 20.02 | 20.35 | 19.93 | 20.29 | 58,860 | +0.32(+1.60%) |
Apr 01, 2014 | 19.72 | 20.02 | 19.64 | 19.97 | 111,142 | +0.35(+1.77%) |
Mar 31, 2014 | 19.51 | 19.93 | 19.11 | 19.63 | 122,256 | +0.30(+1.56%) |
Mar 28, 2014 | 19.27 | 19.76 | 19.27 | 19.32 | 60,149 | +0.03(+0.15%) |
Mar 27, 2014 | 19.27 | 19.52 | 19.15 | 19.30 | 61,545 | +0.03(+0.15%) |
Mar 26, 2014 | 19.72 | 19.76 | 19.24 | 19.27 | 100,171 | -0.25(-1.30%) |
Mar 25, 2014 | 19.61 | 19.82 | 19.46 | 19.52 | 81,942 | +0.08(+0.43%) |
Mar 24, 2014 | 19.59 | 19.63 | 19.10 | 19.44 | 66,677 | -0.17(-0.86%) |
Mar 21, 2014 | 19.89 | 19.89 | 19.51 | 19.61 | 180,778 | -0.17(-0.85%) |
Mar 20, 2014 | 19.42 | 19.85 | 19.32 | 19.78 | 49,988 | +0.34(+1.74%) |
Mar 19, 2014 | 19.44 | 19.52 | 19.13 | 19.44 | 76,455 | -0.07(-0.34%) |
Mar 18, 2014 | 19.37 | 19.62 | 19.24 | 19.50 | 101,288 | +0.04(+0.19%) |
Mar 17, 2014 | 19.48 | 19.73 | 19.32 | 19.47 | 67,938 | +0.18(+0.92%) |
Mar 14, 2014 | 19.11 | 19.42 | 19.11 | 19.29 | 58,468 | +0.07(+0.34%) |
Mar 13, 2014 | 19.32 | 19.43 | 19.14 | 19.22 | 125,326 | -0.10(-0.53%) |
Mar 12, 2014 | 19.32 | 19.42 | 19.03 | 19.32 | 94,004 | -0.08(-0.39%) |
Mar 11, 2014 | 19.32 | 19.63 | 19.18 | 19.40 | 148,972 | +0.04(+0.19%) |
Mar 10, 2014 | 19.28 | 19.63 | 19.24 | 19.36 | 76,638 | -0.01(-0.05%) |
Mar 07, 2014 | 19.52 | 19.54 | 19.23 | 19.37 | 82,398 | +0.02(+0.10%) |
Mar 06, 2014 | 19.27 | 19.63 | 19.23 | 19.35 | 58,041 | +0.08(+0.44%) |
Mar 05, 2014 | 19.78 | 19.78 | 19.09 | 19.27 | 122,010 | -0.48(-2.42%) |
Mar 04, 2014 | 19.47 | 19.98 | 19.47 | 19.75 | 281,371 | +0.59(+3.09%) |