Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.34 | 15.41 | 15.05 | 15.09 | 282,881 | -0.22(-1.41%) |
May 29, 2014 | 15.22 | 15.42 | 15.09 | 15.31 | 317,208 | +0.10(+0.68%) |
May 28, 2014 | 14.88 | 15.33 | 14.64 | 15.21 | 520,452 | +0.36(+2.46%) |
May 27, 2014 | 14.18 | 14.84 | 14.18 | 14.84 | 340,682 | +0.75(+5.31%) |
May 23, 2014 | 13.91 | 14.09 | 14.09 | 14.09 | 261,770 | +0.14(+1.01%) |
May 22, 2014 | 14.06 | 14.10 | 13.76 | 13.95 | 186,025 | -0.09(-0.67%) |
May 21, 2014 | 13.95 | 14.19 | 13.75 | 14.05 | 331,562 | +0.22(+1.56%) |
May 20, 2014 | 13.94 | 14.08 | 13.73 | 13.83 | 656,171 | -0.24(-1.73%) |
May 19, 2014 | 14.00 | 14.20 | 13.87 | 14.07 | 352,025 | -0.03(-0.20%) |
May 16, 2014 | 14.30 | 14.38 | 13.88 | 14.10 | 397,969 | -0.24(-1.69%) |
May 15, 2014 | 14.17 | 14.43 | 13.78 | 14.35 | 663,991 | +0.01(+0.06%) |
May 14, 2014 | 14.63 | 14.76 | 14.32 | 14.34 | 357,065 | -0.36(-2.48%) |
May 13, 2014 | 14.94 | 15.02 | 14.69 | 14.70 | 456,814 | -0.22(-1.50%) |
May 12, 2014 | 14.53 | 15.13 | 14.50 | 14.93 | 462,864 | +0.40(+2.77%) |
May 09, 2014 | 14.09 | 14.65 | 14.08 | 14.52 | 502,211 | +0.22(+1.57%) |
May 08, 2014 | 14.29 | 14.54 | 14.14 | 14.30 | 465,879 | +0.00(+0.00%) |
May 07, 2014 | 14.31 | 14.41 | 14.05 | 14.30 | 635,552 | -0.04(-0.26%) |
May 06, 2014 | 14.77 | 14.94 | 14.27 | 14.34 | 444,726 | -0.52(-3.52%) |
May 05, 2014 | 14.90 | 14.92 | 14.51 | 14.86 | 468,173 | -0.20(-1.30%) |
May 02, 2014 | 14.92 | 15.31 | 14.89 | 15.06 | 406,147 | +0.18(+1.19%) |
May 01, 2014 | 14.91 | 15.46 | 14.64 | 14.88 | 550,429 | -0.12(-0.81%) |
Apr 30, 2014 | 14.83 | 15.24 | 14.56 | 15.00 | 357,311 | +0.07(+0.44%) |
Apr 29, 2014 | 14.81 | 15.14 | 14.61 | 14.93 | 401,741 | +0.13(+0.85%) |
Apr 28, 2014 | 15.28 | 15.36 | 14.63 | 14.81 | 775,613 | -0.45(-2.92%) |
Apr 25, 2014 | 15.71 | 15.77 | 15.25 | 15.25 | 655,996 | -0.45(-2.89%) |
Apr 24, 2014 | 15.83 | 15.90 | 15.43 | 15.71 | 575,603 | +0.01(+0.06%) |
Apr 23, 2014 | 15.88 | 15.98 | 15.57 | 15.70 | 585,492 | -0.19(-1.23%) |
Apr 22, 2014 | 14.71 | 15.99 | 14.64 | 15.89 | 1,178,197 | +1.18(+8.01%) |
Apr 21, 2014 | 15.07 | 15.46 | 14.24 | 14.72 | 2,393,570 | -1.11(-7.03%) |
Apr 17, 2014 | 14.60 | 15.83 | 15.83 | 15.83 | 1,295,796 | +1.09(+7.36%) |
Apr 16, 2014 | 14.85 | 15.03 | 14.40 | 14.74 | 1,024,323 | +0.00(+0.00%) |
Apr 15, 2014 | 14.85 | 14.98 | 14.08 | 14.74 | 771,280 | -0.07(-0.50%) |
Apr 14, 2014 | 15.23 | 15.57 | 14.77 | 14.82 | 874,280 | -0.22(-1.48%) |
Apr 11, 2014 | 15.48 | 15.75 | 14.98 | 15.04 | 500,240 | -0.60(-3.86%) |
Apr 10, 2014 | 16.01 | 16.10 | 15.45 | 15.64 | 586,445 | -0.40(-2.49%) |
Apr 09, 2014 | 15.81 | 16.10 | 15.70 | 16.04 | 517,293 | +0.29(+1.83%) |
Apr 08, 2014 | 15.75 | 16.11 | 15.55 | 15.75 | 526,044 | -0.06(-0.35%) |
Apr 07, 2014 | 15.96 | 16.16 | 15.49 | 15.81 | 650,885 | -0.14(-0.87%) |
Apr 04, 2014 | 15.59 | 16.33 | 15.35 | 15.95 | 850,263 | +0.51(+3.31%) |
Apr 03, 2014 | 16.29 | 16.97 | 15.17 | 15.44 | 1,499,345 | +0.31(+2.02%) |
Apr 02, 2014 | 14.84 | 15.31 | 14.60 | 15.13 | 626,112 | +0.34(+2.32%) |
Apr 01, 2014 | 14.19 | 14.85 | 14.14 | 14.79 | 578,911 | +0.61(+4.32%) |
Mar 31, 2014 | 13.82 | 14.42 | 13.60 | 14.18 | 604,562 | +0.43(+3.10%) |
Mar 28, 2014 | 13.61 | 13.98 | 13.51 | 13.75 | 284,158 | +0.09(+0.68%) |
Mar 27, 2014 | 13.46 | 13.95 | 13.34 | 13.66 | 538,620 | +0.22(+1.66%) |
Mar 26, 2014 | 14.00 | 14.08 | 13.43 | 13.44 | 532,525 | -0.44(-3.14%) |
Mar 25, 2014 | 14.10 | 14.22 | 13.57 | 13.87 | 635,403 | -0.16(-1.12%) |
Mar 24, 2014 | 15.05 | 15.11 | 13.95 | 14.03 | 829,018 | -0.96(-6.38%) |
Mar 21, 2014 | 14.57 | 15.13 | 14.57 | 14.98 | 725,335 | +0.53(+3.66%) |
Mar 20, 2014 | 14.61 | 14.88 | 14.37 | 14.46 | 496,442 | -0.19(-1.33%) |
Mar 19, 2014 | 14.90 | 15.27 | 14.65 | 14.65 | 583,006 | -0.24(-1.62%) |
Mar 18, 2014 | 14.53 | 15.09 | 14.49 | 14.89 | 665,020 | +0.41(+2.82%) |
Mar 17, 2014 | 14.44 | 14.61 | 14.21 | 14.48 | 817,344 | +0.13(+0.90%) |
Mar 14, 2014 | 13.57 | 14.38 | 13.51 | 14.35 | 702,765 | +0.71(+5.24%) |
Mar 13, 2014 | 13.54 | 13.96 | 13.44 | 13.64 | 934,713 | +0.13(+0.96%) |
Mar 12, 2014 | 13.26 | 13.63 | 13.10 | 13.51 | 490,157 | +0.16(+1.18%) |
Mar 11, 2014 | 13.71 | 13.75 | 13.21 | 13.35 | 573,976 | -0.37(-2.70%) |
Mar 10, 2014 | 13.70 | 13.79 | 13.44 | 13.72 | 352,221 | -0.01(-0.07%) |
Mar 07, 2014 | 13.90 | 14.02 | 13.63 | 13.73 | 363,858 | -0.05(-0.34%) |
Mar 06, 2014 | 13.87 | 13.99 | 13.70 | 13.78 | 293,827 | +0.00(+0.03%) |
Mar 05, 2014 | 13.76 | 13.93 | 13.73 | 13.77 | 367,204 | -0.04(-0.30%) |
Mar 04, 2014 | 14.15 | 14.36 | 13.75 | 13.82 | 1,125,295 | -0.12(-0.87%) |