Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.45 | 14.70 | 14.43 | 14.68 | 577,016 | +0.15(+1.03%) |
May 29, 2014 | 14.58 | 14.62 | 14.51 | 14.53 | 434,273 | -0.03(-0.18%) |
May 28, 2014 | 14.59 | 14.65 | 14.51 | 14.55 | 531,904 | -0.04(-0.24%) |
May 27, 2014 | 14.38 | 14.61 | 14.32 | 14.59 | 816,993 | +0.18(+1.22%) |
May 23, 2014 | 14.33 | 14.41 | 14.41 | 14.41 | 477,941 | -0.02(-0.12%) |
May 22, 2014 | 14.25 | 14.50 | 14.16 | 14.43 | 602,881 | +0.20(+1.42%) |
May 21, 2014 | 14.30 | 14.34 | 14.14 | 14.23 | 602,997 | -0.03(-0.19%) |
May 20, 2014 | 14.18 | 14.28 | 14.13 | 14.25 | 590,149 | +0.00(+0.00%) |
May 19, 2014 | 14.08 | 14.26 | 13.99 | 14.25 | 846,320 | +0.11(+0.75%) |
May 16, 2014 | 14.02 | 14.19 | 13.87 | 14.15 | 2,211,590 | +0.10(+0.69%) |
May 15, 2014 | 14.16 | 14.28 | 13.88 | 14.05 | 1,387,584 | +0.18(+1.27%) |
May 14, 2014 | 14.46 | 14.52 | 13.86 | 13.87 | 2,566,723 | +0.29(+2.14%) |
May 13, 2014 | 13.72 | 13.72 | 13.40 | 13.58 | 2,729,470 | -0.35(-2.53%) |
May 12, 2014 | 13.88 | 14.10 | 13.87 | 13.94 | 1,757,394 | +0.11(+0.83%) |
May 09, 2014 | 13.88 | 14.03 | 13.80 | 13.82 | 753,236 | -0.04(-0.25%) |
May 08, 2014 | 13.92 | 14.14 | 13.76 | 13.86 | 759,223 | -0.11(-0.82%) |
May 07, 2014 | 13.92 | 14.02 | 13.80 | 13.97 | 597,411 | +0.04(+0.32%) |
May 06, 2014 | 14.08 | 14.08 | 13.88 | 13.93 | 452,563 | -0.28(-1.98%) |
May 05, 2014 | 14.38 | 14.38 | 14.09 | 14.21 | 458,109 | -0.18(-1.28%) |
May 02, 2014 | 14.14 | 14.42 | 14.07 | 14.39 | 517,121 | +0.28(+2.00%) |
May 01, 2014 | 14.07 | 14.23 | 13.92 | 14.11 | 855,290 | -0.01(-0.06%) |
Apr 30, 2014 | 14.01 | 14.13 | 13.94 | 14.12 | 1,018,564 | +0.14(+1.01%) |
Apr 29, 2014 | 14.01 | 14.22 | 13.98 | 13.98 | 777,843 | -0.03(-0.19%) |
Apr 28, 2014 | 13.76 | 14.17 | 13.73 | 14.01 | 1,411,390 | +0.26(+1.86%) |
Apr 25, 2014 | 13.64 | 13.81 | 13.63 | 13.75 | 869,839 | +0.00(+0.00%) |
Apr 24, 2014 | 13.88 | 13.90 | 13.70 | 13.75 | 494,766 | -0.11(-0.83%) |
Apr 23, 2014 | 13.82 | 13.92 | 13.73 | 13.87 | 832,015 | +0.10(+0.70%) |
Apr 22, 2014 | 13.77 | 13.87 | 13.70 | 13.77 | 621,331 | -0.01(-0.06%) |
Apr 21, 2014 | 13.83 | 13.89 | 13.70 | 13.78 | 342,288 | -0.08(-0.57%) |
Apr 17, 2014 | 13.88 | 13.86 | 13.86 | 13.86 | 488,057 | +0.00(+0.00%) |
Apr 16, 2014 | 13.83 | 13.88 | 13.67 | 13.86 | 934,684 | +0.12(+0.90%) |
Apr 15, 2014 | 13.85 | 13.88 | 13.64 | 13.73 | 1,402,290 | +0.02(+0.13%) |
Apr 14, 2014 | 13.63 | 13.85 | 13.54 | 13.72 | 1,101,142 | +0.18(+1.37%) |
Apr 11, 2014 | 13.65 | 13.71 | 13.47 | 13.53 | 841,369 | -0.13(-0.97%) |
Apr 10, 2014 | 13.51 | 13.80 | 13.42 | 13.66 | 675,199 | +0.18(+1.37%) |
Apr 09, 2014 | 13.40 | 13.51 | 13.40 | 13.48 | 585,928 | +0.04(+0.33%) |
Apr 08, 2014 | 13.40 | 13.53 | 13.36 | 13.43 | 1,084,489 | +0.07(+0.53%) |
Apr 07, 2014 | 13.33 | 13.41 | 13.32 | 13.36 | 1,196,779 | -0.02(-0.13%) |
Apr 04, 2014 | 13.32 | 13.41 | 13.29 | 13.38 | 2,122,631 | +0.09(+0.66%) |
Apr 03, 2014 | 13.25 | 13.40 | 13.19 | 13.29 | 1,990,367 | +0.10(+0.73%) |
Apr 02, 2014 | 13.21 | 13.28 | 13.07 | 13.20 | 2,179,218 | +0.00(+0.00%) |
Apr 01, 2014 | 13.18 | 13.34 | 13.08 | 13.20 | 1,597,985 | +0.02(+0.13%) |
Mar 31, 2014 | 13.21 | 13.21 | 13.07 | 13.18 | 1,508,606 | -0.01(-0.07%) |
Mar 28, 2014 | 13.15 | 13.24 | 13.10 | 13.19 | 788,656 | +0.05(+0.40%) |
Mar 27, 2014 | 13.06 | 13.20 | 12.99 | 13.14 | 614,676 | +0.03(+0.20%) |
Mar 26, 2014 | 13.20 | 13.26 | 13.02 | 13.11 | 1,022,858 | -0.11(-0.87%) |
Mar 25, 2014 | 13.29 | 13.37 | 13.10 | 13.22 | 849,563 | -0.05(-0.40%) |
Mar 24, 2014 | 13.21 | 13.41 | 13.19 | 13.28 | 689,003 | -0.07(-0.53%) |
Mar 21, 2014 | 13.23 | 13.41 | 13.20 | 13.35 | 1,396,841 | +0.11(+0.86%) |
Mar 20, 2014 | 13.20 | 13.29 | 13.11 | 13.23 | 741,613 | -0.02(-0.13%) |
Mar 19, 2014 | 13.34 | 13.43 | 13.17 | 13.25 | 1,534,545 | -0.13(-0.99%) |
Mar 18, 2014 | 13.32 | 13.43 | 13.27 | 13.38 | 1,259,022 | +0.04(+0.33%) |
Mar 17, 2014 | 13.21 | 13.41 | 13.10 | 13.34 | 861,871 | +0.21(+1.61%) |
Mar 14, 2014 | 13.11 | 13.42 | 12.96 | 13.13 | 2,963,696 | -0.27(-2.04%) |
Mar 13, 2014 | 13.65 | 13.71 | 13.26 | 13.40 | 875,859 | -0.19(-1.42%) |
Mar 12, 2014 | 13.37 | 13.80 | 13.30 | 13.59 | 1,781,599 | +0.21(+1.58%) |
Mar 11, 2014 | 13.88 | 13.90 | 13.29 | 13.38 | 1,468,366 | -0.56(-4.04%) |
Mar 10, 2014 | 13.73 | 14.01 | 13.46 | 13.95 | 1,439,150 | +0.20(+1.47%) |
Mar 07, 2014 | 13.20 | 13.90 | 13.18 | 13.74 | 2,628,032 | +0.48(+3.58%) |
Mar 06, 2014 | 13.20 | 13.36 | 13.14 | 13.27 | 964,971 | +0.06(+0.47%) |
Mar 05, 2014 | 13.29 | 13.43 | 13.09 | 13.21 | 821,419 | -0.05(-0.40%) |
Mar 04, 2014 | 13.18 | 13.43 | 13.16 | 13.26 | 706,397 | +0.14(+1.07%) |