Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.13 | 15.37 | 14.97 | 14.98 | 34,614 | -0.08(-0.55%) |
May 29, 2014 | 15.28 | 15.34 | 14.83 | 15.07 | 16,714 | -0.10(-0.66%) |
May 28, 2014 | 14.51 | 15.26 | 14.34 | 15.17 | 38,287 | +0.66(+4.54%) |
May 27, 2014 | 14.32 | 14.51 | 14.16 | 14.51 | 38,827 | +0.38(+2.66%) |
May 23, 2014 | 14.16 | 14.13 | 14.13 | 14.13 | 49,596 | -0.16(-1.10%) |
May 22, 2014 | 14.12 | 14.34 | 14.07 | 14.29 | 7,912 | +0.26(+1.84%) |
May 21, 2014 | 14.35 | 14.64 | 13.97 | 14.03 | 38,134 | -0.36(-2.48%) |
May 20, 2014 | 14.07 | 14.48 | 13.69 | 14.39 | 53,034 | +0.23(+1.62%) |
May 19, 2014 | 13.94 | 14.21 | 13.94 | 14.16 | 16,150 | +0.11(+0.78%) |
May 16, 2014 | 13.54 | 14.18 | 13.54 | 14.05 | 32,900 | +0.53(+3.93%) |
May 15, 2014 | 13.68 | 14.28 | 13.16 | 13.52 | 64,938 | -0.26(-1.86%) |
May 14, 2014 | 14.54 | 14.54 | 13.76 | 13.78 | 32,601 | -0.74(-5.11%) |
May 13, 2014 | 15.09 | 15.09 | 14.52 | 14.52 | 28,045 | -0.56(-3.70%) |
May 12, 2014 | 13.94 | 15.34 | 13.94 | 15.08 | 57,496 | +0.90(+6.33%) |
May 09, 2014 | 13.93 | 14.25 | 13.76 | 14.18 | 23,072 | +0.15(+1.04%) |
May 08, 2014 | 14.11 | 14.92 | 13.90 | 14.03 | 67,348 | -0.20(-1.41%) |
May 07, 2014 | 14.53 | 14.53 | 13.93 | 14.23 | 30,484 | -0.23(-1.58%) |
May 06, 2014 | 14.41 | 14.88 | 14.41 | 14.46 | 33,211 | +0.05(+0.32%) |
May 05, 2014 | 14.41 | 14.84 | 14.30 | 14.42 | 61,551 | -0.05(-0.38%) |
May 02, 2014 | 14.57 | 14.65 | 14.34 | 14.47 | 32,780 | -0.01(-0.06%) |
May 01, 2014 | 14.65 | 14.77 | 14.16 | 14.48 | 78,945 | -0.20(-1.37%) |
Apr 30, 2014 | 14.15 | 14.70 | 14.14 | 14.68 | 39,306 | +0.44(+3.08%) |
Apr 29, 2014 | 14.87 | 14.87 | 14.08 | 14.24 | 48,804 | -0.48(-3.23%) |
Apr 28, 2014 | 14.88 | 14.92 | 14.43 | 14.72 | 28,731 | -0.04(-0.25%) |
Apr 25, 2014 | 14.98 | 15.24 | 14.53 | 14.76 | 47,861 | -0.28(-1.89%) |
Apr 24, 2014 | 15.23 | 15.58 | 14.81 | 15.04 | 42,797 | -0.54(-3.47%) |
Apr 23, 2014 | 16.10 | 16.65 | 15.57 | 15.58 | 59,279 | -0.49(-3.08%) |
Apr 22, 2014 | 15.95 | 16.11 | 15.77 | 16.07 | 18,702 | +0.22(+1.39%) |
Apr 21, 2014 | 15.90 | 16.05 | 15.73 | 15.85 | 11,491 | +0.07(+0.46%) |
Apr 17, 2014 | 15.63 | 15.78 | 15.78 | 15.78 | 20,865 | +0.15(+0.94%) |
Apr 16, 2014 | 15.57 | 15.77 | 15.21 | 15.63 | 18,493 | +0.18(+1.18%) |
Apr 15, 2014 | 15.61 | 15.64 | 15.03 | 15.45 | 24,784 | -0.16(-1.00%) |
Apr 14, 2014 | 16.15 | 16.25 | 15.38 | 15.61 | 24,908 | -0.48(-2.96%) |
Apr 11, 2014 | 16.32 | 16.89 | 16.02 | 16.08 | 29,064 | -0.42(-2.55%) |
Apr 10, 2014 | 16.98 | 17.29 | 16.38 | 16.50 | 34,034 | -0.44(-2.59%) |
Apr 09, 2014 | 16.51 | 17.01 | 16.27 | 16.94 | 38,561 | +0.53(+3.23%) |
Apr 08, 2014 | 16.50 | 16.77 | 16.28 | 16.41 | 29,294 | -0.01(-0.06%) |
Apr 07, 2014 | 16.44 | 16.55 | 16.25 | 16.42 | 57,189 | -0.13(-0.77%) |
Apr 04, 2014 | 17.78 | 17.78 | 16.34 | 16.55 | 35,998 | -1.00(-5.69%) |
Apr 03, 2014 | 17.93 | 18.04 | 17.26 | 17.55 | 23,582 | -0.30(-1.69%) |
Apr 02, 2014 | 17.28 | 18.05 | 17.12 | 17.85 | 23,876 | +0.66(+3.83%) |
Apr 01, 2014 | 17.04 | 17.34 | 16.96 | 17.19 | 33,608 | +0.23(+1.35%) |
Mar 31, 2014 | 16.96 | 17.25 | 16.63 | 16.96 | 88,580 | +0.03(+0.16%) |
Mar 28, 2014 | 16.98 | 17.04 | 16.67 | 16.93 | 27,924 | -0.03(-0.16%) |
Mar 27, 2014 | 16.95 | 17.26 | 16.70 | 16.96 | 18,148 | +0.08(+0.49%) |
Mar 26, 2014 | 17.08 | 17.13 | 16.73 | 16.88 | 41,961 | -0.13(-0.75%) |
Mar 25, 2014 | 17.09 | 17.15 | 16.74 | 17.01 | 16,084 | +0.06(+0.38%) |
Mar 24, 2014 | 17.20 | 17.20 | 16.39 | 16.94 | 38,395 | -0.16(-0.91%) |
Mar 21, 2014 | 17.07 | 17.20 | 16.77 | 17.10 | 56,663 | +0.16(+0.92%) |
Mar 20, 2014 | 17.01 | 17.31 | 16.50 | 16.94 | 61,347 | -0.05(-0.27%) |
Mar 19, 2014 | 17.17 | 17.51 | 16.92 | 16.99 | 10,298 | -0.21(-1.22%) |
Mar 18, 2014 | 17.07 | 17.35 | 16.87 | 17.20 | 18,630 | +0.08(+0.48%) |
Mar 17, 2014 | 17.15 | 17.38 | 16.61 | 17.12 | 27,780 | +0.02(+0.11%) |
Mar 14, 2014 | 16.99 | 17.21 | 16.91 | 17.10 | 32,733 | +0.01(+0.05%) |
Mar 13, 2014 | 17.10 | 17.26 | 17.00 | 17.09 | 18,761 | +0.04(+0.21%) |
Mar 12, 2014 | 17.09 | 17.33 | 16.85 | 17.05 | 29,039 | -0.29(-1.69%) |
Mar 11, 2014 | 17.69 | 17.76 | 17.20 | 17.35 | 38,765 | -0.27(-1.51%) |
Mar 10, 2014 | 17.39 | 17.72 | 17.21 | 17.61 | 28,410 | +0.29(+1.69%) |
Mar 07, 2014 | 17.43 | 17.43 | 17.17 | 17.32 | 19,319 | -0.07(-0.42%) |
Mar 06, 2014 | 17.16 | 17.43 | 16.96 | 17.39 | 18,592 | +0.23(+1.33%) |
Mar 05, 2014 | 16.89 | 17.29 | 16.54 | 17.16 | 53,049 | +0.21(+1.24%) |
Mar 04, 2014 | 17.26 | 17.43 | 16.92 | 16.95 | 122,763 | -0.03(-0.16%) |