Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.47 | 15.60 | 15.42 | 15.50 | 136,929 | +0.03(+0.22%) |
May 29, 2014 | 15.50 | 15.61 | 15.36 | 15.47 | 256,208 | +0.08(+0.55%) |
May 28, 2014 | 15.41 | 15.69 | 15.13 | 15.38 | 171,227 | -0.11(-0.74%) |
May 27, 2014 | 15.33 | 15.60 | 15.26 | 15.50 | 97,890 | +0.32(+2.09%) |
May 23, 2014 | 15.13 | 15.18 | 15.18 | 15.18 | 94,099 | +0.06(+0.38%) |
May 22, 2014 | 15.22 | 15.23 | 15.07 | 15.12 | 42,048 | +0.05(+0.30%) |
May 21, 2014 | 15.02 | 15.21 | 15.01 | 15.08 | 103,229 | +0.08(+0.56%) |
May 20, 2014 | 15.13 | 15.13 | 14.85 | 14.99 | 196,928 | -0.18(-1.16%) |
May 19, 2014 | 15.10 | 15.32 | 15.07 | 15.17 | 119,315 | +0.06(+0.38%) |
May 16, 2014 | 15.07 | 15.14 | 15.00 | 15.11 | 183,659 | +0.01(+0.08%) |
May 15, 2014 | 15.31 | 15.31 | 15.07 | 15.10 | 198,655 | -0.33(-2.15%) |
May 14, 2014 | 15.69 | 16.02 | 15.38 | 15.43 | 238,177 | -0.26(-1.63%) |
May 13, 2014 | 15.57 | 15.79 | 15.51 | 15.69 | 290,034 | +0.14(+0.88%) |
May 12, 2014 | 14.87 | 15.64 | 14.87 | 15.55 | 235,110 | +0.74(+4.97%) |
May 09, 2014 | 14.40 | 14.84 | 14.38 | 14.81 | 126,327 | +0.31(+2.16%) |
May 08, 2014 | 14.39 | 14.66 | 14.34 | 14.50 | 151,812 | +0.15(+1.04%) |
May 07, 2014 | 14.06 | 14.38 | 13.96 | 14.35 | 143,464 | +0.37(+2.62%) |
May 06, 2014 | 13.96 | 14.06 | 13.83 | 13.99 | 149,943 | -0.03(-0.22%) |
May 05, 2014 | 13.97 | 14.09 | 13.93 | 14.02 | 108,801 | -0.10(-0.70%) |
May 02, 2014 | 13.76 | 14.14 | 13.76 | 14.12 | 165,078 | +0.35(+2.55%) |
May 01, 2014 | 13.71 | 14.01 | 13.55 | 13.76 | 173,741 | -0.03(-0.22%) |
Apr 30, 2014 | 13.72 | 13.87 | 13.58 | 13.80 | 110,495 | +0.06(+0.44%) |
Apr 29, 2014 | 13.65 | 13.83 | 13.58 | 13.73 | 92,267 | +0.21(+1.55%) |
Apr 28, 2014 | 13.61 | 13.93 | 13.40 | 13.52 | 116,099 | +0.03(+0.23%) |
Apr 25, 2014 | 13.88 | 13.93 | 13.49 | 13.49 | 113,894 | -0.39(-2.78%) |
Apr 24, 2014 | 14.10 | 14.15 | 13.82 | 13.88 | 50,344 | -0.31(-2.18%) |
Apr 23, 2014 | 14.35 | 14.42 | 14.15 | 14.19 | 77,096 | -0.24(-1.67%) |
Apr 22, 2014 | 14.07 | 14.55 | 14.02 | 14.43 | 150,292 | +0.38(+2.72%) |
Apr 21, 2014 | 13.93 | 14.07 | 13.75 | 14.05 | 133,697 | +0.34(+2.45%) |
Apr 17, 2014 | 13.44 | 13.71 | 13.71 | 13.71 | 66,839 | +0.16(+1.15%) |
Apr 16, 2014 | 13.85 | 13.85 | 13.28 | 13.55 | 55,995 | -0.14(-1.06%) |
Apr 15, 2014 | 13.58 | 13.73 | 13.21 | 13.70 | 55,437 | +0.14(+1.07%) |
Apr 14, 2014 | 13.73 | 13.79 | 13.38 | 13.55 | 85,507 | -0.03(-0.23%) |
Apr 11, 2014 | 13.67 | 13.94 | 13.48 | 13.59 | 88,951 | -0.24(-1.77%) |
Apr 10, 2014 | 14.15 | 14.15 | 13.72 | 13.83 | 99,203 | -0.33(-2.34%) |
Apr 09, 2014 | 14.36 | 14.36 | 14.08 | 14.16 | 57,390 | -0.17(-1.17%) |
Apr 08, 2014 | 14.31 | 14.55 | 14.27 | 14.33 | 75,652 | +0.10(+0.67%) |
Apr 07, 2014 | 14.35 | 14.39 | 14.12 | 14.23 | 87,206 | -0.20(-1.40%) |
Apr 04, 2014 | 14.90 | 14.90 | 14.37 | 14.44 | 153,395 | -0.35(-2.35%) |
Apr 03, 2014 | 14.74 | 14.80 | 14.71 | 14.78 | 145,361 | +0.02(+0.10%) |
Apr 02, 2014 | 14.75 | 14.78 | 14.58 | 14.77 | 88,881 | +0.02(+0.15%) |
Apr 01, 2014 | 14.22 | 14.76 | 14.03 | 14.75 | 246,696 | +0.53(+3.70%) |
Mar 31, 2014 | 14.07 | 14.25 | 14.02 | 14.22 | 245,094 | +0.24(+1.69%) |
Mar 28, 2014 | 14.31 | 14.48 | 13.94 | 13.98 | 202,896 | -0.27(-1.93%) |
Mar 27, 2014 | 14.30 | 14.44 | 14.18 | 14.26 | 134,214 | -0.04(-0.29%) |
Mar 26, 2014 | 14.52 | 14.60 | 14.27 | 14.30 | 124,088 | -0.22(-1.50%) |
Mar 25, 2014 | 14.41 | 14.80 | 14.39 | 14.52 | 137,299 | +0.22(+1.55%) |
Mar 24, 2014 | 14.41 | 14.41 | 14.28 | 14.30 | 95,035 | -0.05(-0.37%) |
Mar 21, 2014 | 14.33 | 14.54 | 14.27 | 14.35 | 148,680 | +0.03(+0.24%) |
Mar 20, 2014 | 14.16 | 14.33 | 14.16 | 14.31 | 36,782 | +0.06(+0.45%) |
Mar 19, 2014 | 14.29 | 14.42 | 14.16 | 14.25 | 58,195 | -0.10(-0.67%) |
Mar 18, 2014 | 14.28 | 14.40 | 14.17 | 14.34 | 72,113 | +0.11(+0.78%) |
Mar 17, 2014 | 14.24 | 14.41 | 14.18 | 14.23 | 71,688 | +0.07(+0.51%) |
Mar 14, 2014 | 13.92 | 14.22 | 13.83 | 14.16 | 53,435 | +0.16(+1.14%) |
Mar 13, 2014 | 14.12 | 14.18 | 13.93 | 14.00 | 192,241 | -0.11(-0.81%) |
Mar 12, 2014 | 13.98 | 14.39 | 13.98 | 14.12 | 57,566 | +0.08(+0.54%) |
Mar 11, 2014 | 14.13 | 14.15 | 13.88 | 14.04 | 73,187 | -0.11(-0.80%) |
Mar 10, 2014 | 14.07 | 14.19 | 14.05 | 14.15 | 71,700 | +0.01(+0.05%) |
Mar 07, 2014 | 14.03 | 14.23 | 14.01 | 14.15 | 85,217 | +0.11(+0.78%) |
Mar 06, 2014 | 13.87 | 14.04 | 13.80 | 14.04 | 57,860 | +0.15(+1.06%) |
Mar 05, 2014 | 13.95 | 14.02 | 13.85 | 13.89 | 82,675 | -0.14(-1.00%) |
Mar 04, 2014 | 13.79 | 14.10 | 13.77 | 14.03 | 206,611 | +0.44(+3.21%) |