Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.00 | 17.13 | 17.00 | 17.07 | 103,467 | -0.02(-0.12%) |
May 29, 2014 | 16.95 | 17.13 | 16.91 | 17.09 | 60,760 | +0.04(+0.23%) |
May 28, 2014 | 16.89 | 17.34 | 16.69 | 17.05 | 28,240 | +0.01(+0.06%) |
May 27, 2014 | 16.86 | 17.13 | 16.84 | 17.04 | 55,778 | -0.29(-1.67%) |
May 23, 2014 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
May 22, 2014 | 17.50 | 17.50 | 17.32 | 17.33 | 1,600 | -0.02(-0.12%) |
May 21, 2014 | 17.11 | 17.36 | 17.11 | 17.35 | 4,492 | +0.23(+1.34%) |
May 20, 2014 | 17.42 | 17.70 | 17.06 | 17.12 | 6,493 | -0.51(-2.89%) |
May 19, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 152 | +0.00(+0.00%) |
May 16, 2014 | 17.76 | 17.76 | 17.47 | 17.63 | 9,287 | -0.09(-0.51%) |
May 15, 2014 | 17.83 | 17.90 | 17.65 | 17.72 | 22,048 | +0.00(+0.00%) |
May 14, 2014 | 18.16 | 18.16 | 17.49 | 17.72 | 23,524 | -0.13(-0.73%) |
May 13, 2014 | 17.56 | 17.93 | 17.43 | 17.85 | 19,836 | +0.04(+0.22%) |
May 12, 2014 | 17.91 | 17.91 | 17.69 | 17.81 | 32,912 | +0.24(+1.37%) |
May 09, 2014 | 17.66 | 18.15 | 17.57 | 17.57 | 69,981 | +0.12(+0.69%) |
May 08, 2014 | 17.86 | 18.09 | 17.45 | 17.45 | 47,716 | -0.60(-3.32%) |
May 07, 2014 | 18.09 | 18.09 | 17.95 | 18.05 | 27,280 | -0.01(-0.06%) |
May 06, 2014 | 17.92 | 18.10 | 17.87 | 18.06 | 30,710 | +0.09(+0.50%) |
May 05, 2014 | 17.86 | 18.11 | 17.72 | 17.97 | 60,909 | +0.17(+0.96%) |
May 02, 2014 | 17.85 | 17.95 | 17.76 | 17.80 | 74,474 | -0.11(-0.61%) |
May 01, 2014 | 17.78 | 18.00 | 17.75 | 17.91 | 46,930 | -0.05(-0.28%) |
Apr 30, 2014 | 17.99 | 18.10 | 17.80 | 17.96 | 70,517 | +0.09(+0.50%) |
Apr 29, 2014 | 17.50 | 17.95 | 17.40 | 17.87 | 20,273 | +0.05(+0.28%) |
Apr 28, 2014 | 18.04 | 18.14 | 17.51 | 17.82 | 28,880 | -0.45(-2.46%) |
Apr 25, 2014 | 17.54 | 18.30 | 17.50 | 18.27 | 31,771 | +0.13(+0.72%) |
Apr 24, 2014 | 18.14 | 18.14 | 18.14 | 18.14 | 133 | -0.07(-0.38%) |
Apr 23, 2014 | 18.08 | 18.25 | 18.06 | 18.21 | 61,943 | -0.02(-0.11%) |
Apr 22, 2014 | 18.00 | 19.08 | 18.00 | 18.23 | 52,088 | +0.16(+0.87%) |
Apr 21, 2014 | 17.97 | 18.82 | 17.89 | 18.07 | 27,826 | -0.17(-0.92%) |
Apr 17, 2014 | 18.82 | 18.24 | 18.24 | 18.24 | 15,200 | -0.26(-1.41%) |
Apr 16, 2014 | 18.50 | 19.13 | 18.20 | 18.50 | 13,689 | +0.09(+0.49%) |
Apr 15, 2014 | 21.08 | 21.08 | 17.90 | 18.41 | 28,673 | -3.29(-15.17%) |
Apr 14, 2014 | 21.50 | 23.09 | 21.25 | 21.70 | 9,589 | +0.50(+2.36%) |
Apr 11, 2014 | 20.00 | 23.18 | 20.00 | 21.20 | 28,925 | +1.62(+8.27%) |
Apr 10, 2014 | 19.53 | 19.68 | 19.40 | 19.58 | 6,430 | +0.33(+1.71%) |
Apr 09, 2014 | 18.49 | 19.35 | 18.48 | 19.25 | 25,259 | +1.50(+8.45%) |
Apr 08, 2014 | 17.70 | 17.86 | 17.50 | 17.75 | 27,217 | +0.25(+1.43%) |
Apr 07, 2014 | 17.50 | 17.80 | 17.50 | 17.50 | 1,475 | +0.19(+1.10%) |
Apr 04, 2014 | 17.14 | 17.61 | 17.14 | 17.31 | 46,353 | -0.10(-0.57%) |
Apr 03, 2014 | 17.60 | 17.60 | 17.27 | 17.41 | 38,384 | -0.25(-1.42%) |
Apr 02, 2014 | 17.45 | 17.75 | 17.45 | 17.66 | 11,000 | -0.08(-0.45%) |
Apr 01, 2014 | 17.84 | 17.84 | 17.50 | 17.74 | 15,638 | +0.14(+0.80%) |
Mar 31, 2014 | 17.27 | 17.60 | 17.27 | 17.60 | 5,963 | +0.05(+0.28%) |
Mar 28, 2014 | 18.54 | 18.54 | 17.40 | 17.55 | 15,700 | -0.06(-0.34%) |
Mar 27, 2014 | 17.77 | 17.77 | 17.61 | 17.61 | 1,310 | +0.14(+0.79%) |
Mar 26, 2014 | 18.49 | 18.49 | 17.47 | 17.47 | 2,070 | +0.17(+1.00%) |
Mar 25, 2014 | 17.96 | 17.96 | 16.89 | 17.30 | 2,378 | -0.16(-0.92%) |
Mar 24, 2014 | 17.26 | 17.46 | 17.26 | 17.46 | 1,174 | +0.26(+1.51%) |
Mar 21, 2014 | 16.80 | 17.36 | 16.80 | 17.20 | 19,077 | -0.27(-1.55%) |
Mar 20, 2014 | 17.97 | 17.97 | 17.39 | 17.47 | 12,234 | -0.03(-0.17%) |
Mar 19, 2014 | 17.75 | 17.75 | 16.75 | 17.50 | 12,655 | +0.30(+1.74%) |
Mar 18, 2014 | 17.20 | 17.39 | 16.97 | 17.20 | 23,026 | +0.10(+0.58%) |
Mar 17, 2014 | 17.66 | 17.96 | 16.76 | 17.10 | 64,969 | -0.02(-0.13%) |
Mar 14, 2014 | 17.55 | 17.55 | 16.96 | 17.12 | 22,434 | -0.11(-0.63%) |
Mar 13, 2014 | 16.90 | 17.72 | 16.90 | 17.23 | 57,684 | +0.19(+1.12%) |
Mar 12, 2014 | 16.80 | 18.68 | 16.80 | 17.04 | 33,182 | +0.07(+0.41%) |
Mar 11, 2014 | 14.01 | 16.97 | 14.01 | 16.97 | 41,179 | +0.18(+1.07%) |
Mar 10, 2014 | 14.34 | 16.99 | 14.34 | 16.79 | 19,759 | +3.75(+28.76%) |
Mar 07, 2014 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | +0.00(+0.00%) |
Mar 06, 2014 | 13.04 | 13.04 | 13.04 | 13.04 | 155 | +0.00(+0.00%) |
Mar 05, 2014 | 12.50 | 13.04 | 12.50 | 13.04 | 1,840 | -0.00(-0.02%) |
Mar 04, 2014 | 13.50 | 13.50 | 13.04 | 13.04 | 806 | +0.20(+1.57%) |