Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.17 | 14.29 | 13.94 | 14.17 | 346,206 | +0.04(+0.32%) |
May 29, 2014 | 14.16 | 14.22 | 14.02 | 14.13 | 282,915 | -0.03(-0.19%) |
May 28, 2014 | 14.28 | 14.33 | 13.98 | 14.16 | 368,891 | -0.10(-0.68%) |
May 27, 2014 | 14.24 | 14.39 | 14.04 | 14.25 | 219,843 | +0.20(+1.39%) |
May 23, 2014 | 13.91 | 14.06 | 14.06 | 14.06 | 227,676 | +0.18(+1.30%) |
May 22, 2014 | 13.72 | 14.04 | 13.63 | 13.88 | 146,286 | +0.18(+1.29%) |
May 21, 2014 | 13.84 | 14.10 | 13.60 | 13.70 | 309,597 | -0.03(-0.19%) |
May 20, 2014 | 13.86 | 13.89 | 13.42 | 13.73 | 597,754 | -0.22(-1.59%) |
May 19, 2014 | 13.61 | 14.13 | 13.61 | 13.95 | 304,614 | +0.33(+2.42%) |
May 16, 2014 | 13.65 | 13.89 | 13.54 | 13.62 | 791,364 | -0.05(-0.38%) |
May 15, 2014 | 13.72 | 13.78 | 13.32 | 13.67 | 459,325 | -0.20(-1.41%) |
May 14, 2014 | 14.11 | 14.21 | 13.80 | 13.87 | 388,742 | -0.33(-2.30%) |
May 13, 2014 | 14.44 | 14.47 | 14.16 | 14.19 | 260,716 | -0.26(-1.79%) |
May 12, 2014 | 13.89 | 14.53 | 13.89 | 14.45 | 473,143 | +0.68(+4.90%) |
May 09, 2014 | 13.78 | 13.95 | 13.62 | 13.78 | 796,686 | -0.09(-0.68%) |
May 08, 2014 | 14.29 | 14.41 | 13.84 | 13.87 | 558,633 | -0.50(-3.45%) |
May 07, 2014 | 14.70 | 15.95 | 14.21 | 14.37 | 792,345 | -0.27(-1.82%) |
May 06, 2014 | 15.18 | 15.34 | 14.55 | 14.63 | 701,611 | -0.63(-4.15%) |
May 05, 2014 | 15.11 | 15.42 | 15.00 | 15.27 | 327,867 | +0.01(+0.05%) |
May 02, 2014 | 15.42 | 15.65 | 15.19 | 15.26 | 323,444 | -0.10(-0.68%) |
May 01, 2014 | 15.56 | 15.58 | 15.00 | 15.36 | 506,611 | -0.31(-1.95%) |
Apr 30, 2014 | 15.63 | 15.72 | 15.26 | 15.67 | 308,813 | +0.02(+0.13%) |
Apr 29, 2014 | 15.83 | 15.93 | 15.58 | 15.65 | 351,714 | -0.06(-0.36%) |
Apr 28, 2014 | 15.63 | 15.93 | 15.20 | 15.71 | 442,913 | +0.17(+1.11%) |
Apr 25, 2014 | 15.77 | 15.91 | 15.44 | 15.53 | 368,881 | -0.36(-2.29%) |
Apr 24, 2014 | 16.15 | 16.46 | 15.64 | 15.90 | 230,171 | -0.11(-0.66%) |
Apr 23, 2014 | 16.20 | 16.29 | 15.94 | 16.00 | 242,920 | -0.23(-1.43%) |
Apr 22, 2014 | 16.15 | 16.42 | 16.14 | 16.23 | 322,911 | +0.15(+0.91%) |
Apr 21, 2014 | 15.91 | 16.17 | 15.84 | 16.09 | 217,420 | +0.24(+1.52%) |
Apr 17, 2014 | 15.87 | 15.85 | 15.85 | 15.85 | 254,336 | +0.01(+0.05%) |
Apr 16, 2014 | 16.00 | 16.04 | 15.70 | 15.84 | 234,490 | +0.05(+0.31%) |
Apr 15, 2014 | 15.66 | 15.95 | 15.38 | 15.79 | 397,308 | +0.19(+1.23%) |
Apr 14, 2014 | 15.33 | 15.65 | 15.20 | 15.60 | 379,886 | +0.38(+2.51%) |
Apr 11, 2014 | 15.20 | 15.52 | 15.01 | 15.22 | 382,203 | -0.15(-0.98%) |
Apr 10, 2014 | 15.96 | 15.96 | 15.20 | 15.37 | 311,892 | -0.62(-3.89%) |
Apr 09, 2014 | 15.83 | 16.00 | 15.65 | 15.99 | 337,686 | +0.23(+1.48%) |
Apr 08, 2014 | 15.66 | 15.89 | 15.40 | 15.76 | 381,755 | +0.13(+0.86%) |
Apr 07, 2014 | 15.98 | 15.99 | 15.41 | 15.62 | 473,636 | -0.38(-2.39%) |
Apr 04, 2014 | 16.85 | 16.85 | 15.93 | 16.01 | 462,449 | -0.73(-4.37%) |
Apr 03, 2014 | 17.09 | 17.18 | 16.59 | 16.74 | 240,726 | -0.35(-2.02%) |
Apr 02, 2014 | 17.11 | 17.29 | 16.97 | 17.08 | 233,802 | -0.03(-0.20%) |
Apr 01, 2014 | 16.94 | 17.21 | 16.77 | 17.12 | 529,110 | +0.26(+1.51%) |
Mar 31, 2014 | 16.78 | 17.03 | 16.74 | 16.86 | 495,097 | +0.14(+0.83%) |
Mar 28, 2014 | 16.72 | 16.87 | 16.62 | 16.72 | 565,805 | -0.04(-0.22%) |
Mar 27, 2014 | 17.01 | 17.07 | 16.56 | 16.76 | 362,829 | -0.23(-1.32%) |
Mar 26, 2014 | 17.57 | 17.58 | 16.85 | 16.98 | 736,418 | -0.68(-3.82%) |
Mar 25, 2014 | 17.06 | 18.73 | 16.69 | 17.66 | 904,720 | +0.66(+3.88%) |
Mar 24, 2014 | 17.49 | 17.49 | 16.93 | 17.00 | 754,070 | -0.42(-2.39%) |
Mar 21, 2014 | 17.45 | 17.59 | 17.31 | 17.42 | 709,865 | -0.03(-0.19%) |
Mar 20, 2014 | 17.46 | 17.71 | 17.27 | 17.45 | 407,428 | -0.07(-0.43%) |
Mar 19, 2014 | 17.63 | 17.78 | 17.42 | 17.52 | 236,823 | -0.13(-0.72%) |
Mar 18, 2014 | 17.33 | 17.65 | 17.25 | 17.65 | 433,470 | +0.37(+2.15%) |
Mar 17, 2014 | 17.13 | 17.43 | 17.07 | 17.28 | 375,799 | +0.25(+1.48%) |
Mar 14, 2014 | 16.82 | 17.29 | 16.76 | 17.03 | 430,902 | +0.11(+0.62%) |
Mar 13, 2014 | 16.91 | 17.02 | 16.78 | 16.92 | 478,808 | +0.06(+0.33%) |
Mar 12, 2014 | 16.67 | 17.00 | 16.63 | 16.87 | 405,519 | +0.04(+0.27%) |
Mar 11, 2014 | 16.95 | 17.07 | 16.67 | 16.82 | 294,366 | -0.08(-0.49%) |
Mar 10, 2014 | 16.87 | 16.96 | 16.67 | 16.91 | 362,789 | +0.02(+0.11%) |
Mar 07, 2014 | 17.13 | 17.16 | 16.76 | 16.89 | 319,394 | -0.18(-1.08%) |
Mar 06, 2014 | 17.06 | 17.39 | 16.86 | 17.07 | 523,018 | +0.00(+0.02%) |
Mar 05, 2014 | 17.21 | 17.21 | 16.89 | 17.07 | 583,715 | -0.16(-0.91%) |
Mar 04, 2014 | 16.52 | 17.46 | 16.17 | 17.22 | 1,225,914 | +0.94(+5.78%) |