Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.19 | 15.38 | 15.08 | 15.25 | 10,799 | +0.00(+0.00%) |
May 29, 2014 | 15.30 | 15.64 | 15.08 | 15.25 | 14,907 | +0.02(+0.13%) |
May 28, 2014 | 15.48 | 15.65 | 15.01 | 15.23 | 16,188 | -0.43(-2.75%) |
May 27, 2014 | 15.70 | 15.78 | 15.60 | 15.66 | 18,083 | +0.13(+0.84%) |
May 23, 2014 | 15.20 | 15.53 | 15.53 | 15.53 | 16,700 | +0.42(+2.78%) |
May 22, 2014 | 15.74 | 16.00 | 14.93 | 15.11 | 14,679 | -0.46(-2.95%) |
May 21, 2014 | 15.22 | 16.01 | 15.10 | 15.57 | 20,326 | +0.32(+2.10%) |
May 20, 2014 | 16.97 | 17.27 | 14.29 | 15.25 | 12,888 | +0.86(+5.98%) |
May 19, 2014 | 13.52 | 14.69 | 13.52 | 14.39 | 21,695 | +0.63(+4.58%) |
May 16, 2014 | 13.31 | 13.86 | 13.31 | 13.76 | 2,706 | +0.00(+0.00%) |
May 15, 2014 | 13.35 | 13.84 | 13.26 | 13.76 | 11,361 | -0.10(-0.72%) |
May 14, 2014 | 13.51 | 13.94 | 13.47 | 13.86 | 10,491 | +0.31(+2.29%) |
May 13, 2014 | 13.32 | 13.66 | 13.25 | 13.55 | 19,558 | -0.05(-0.37%) |
May 12, 2014 | 13.30 | 13.65 | 13.25 | 13.60 | 10,212 | +0.27(+2.03%) |
May 09, 2014 | 13.30 | 13.49 | 13.12 | 13.33 | 20,552 | +0.05(+0.38%) |
May 08, 2014 | 12.30 | 13.66 | 12.30 | 13.28 | 12,730 | +0.91(+7.36%) |
May 07, 2014 | 13.00 | 13.10 | 12.00 | 12.37 | 38,143 | -0.78(-5.93%) |
May 06, 2014 | 13.43 | 13.60 | 12.87 | 13.15 | 20,402 | -0.16(-1.20%) |
May 05, 2014 | 12.64 | 13.93 | 12.64 | 13.31 | 16,718 | +0.08(+0.60%) |
May 02, 2014 | 13.75 | 13.80 | 12.96 | 13.23 | 34,237 | -0.51(-3.71%) |
May 01, 2014 | 13.28 | 13.94 | 13.25 | 13.74 | 16,760 | +0.29(+2.16%) |
Apr 30, 2014 | 13.67 | 14.34 | 12.20 | 13.45 | 22,255 | -0.11(-0.81%) |
Apr 29, 2014 | 13.59 | 14.00 | 13.55 | 13.56 | 69,179 | +0.09(+0.67%) |
Apr 28, 2014 | 13.84 | 14.00 | 13.47 | 13.47 | 137,359 | -0.48(-3.44%) |
Apr 25, 2014 | 14.50 | 14.50 | 13.64 | 13.95 | 56,016 | -0.83(-5.62%) |
Apr 24, 2014 | 14.56 | 15.06 | 14.50 | 14.78 | 11,765 | -0.02(-0.14%) |
Apr 23, 2014 | 14.66 | 14.88 | 14.26 | 14.80 | 9,199 | -0.04(-0.27%) |
Apr 22, 2014 | 14.88 | 15.05 | 14.70 | 14.84 | 12,227 | +0.18(+1.23%) |
Apr 21, 2014 | 14.87 | 14.90 | 14.51 | 14.66 | 23,349 | +0.14(+0.96%) |
Apr 17, 2014 | 14.42 | 14.52 | 14.52 | 14.52 | 28,200 | +0.15(+1.04%) |
Apr 16, 2014 | 14.54 | 14.65 | 14.13 | 14.37 | 16,032 | -0.20(-1.37%) |
Apr 15, 2014 | 14.85 | 15.70 | 14.41 | 14.57 | 23,840 | -0.27(-1.82%) |
Apr 14, 2014 | 15.52 | 16.30 | 14.68 | 14.84 | 18,464 | -0.66(-4.26%) |
Apr 11, 2014 | 15.80 | 16.06 | 15.50 | 15.50 | 7,943 | -0.60(-3.73%) |
Apr 10, 2014 | 16.15 | 16.17 | 15.80 | 16.10 | 9,271 | +0.17(+1.07%) |
Apr 09, 2014 | 16.02 | 16.18 | 15.93 | 15.93 | 9,448 | +0.08(+0.50%) |
Apr 08, 2014 | 15.65 | 16.07 | 15.65 | 15.85 | 8,979 | +0.18(+1.15%) |
Apr 07, 2014 | 15.67 | 16.09 | 15.67 | 15.67 | 8,263 | -0.43(-2.67%) |
Apr 04, 2014 | 15.89 | 16.26 | 15.89 | 16.10 | 4,064 | -0.15(-0.92%) |
Apr 03, 2014 | 16.25 | 16.66 | 16.14 | 16.25 | 12,778 | -0.42(-2.52%) |
Apr 02, 2014 | 16.51 | 16.67 | 16.23 | 16.67 | 9,901 | +0.11(+0.66%) |
Apr 01, 2014 | 15.96 | 16.66 | 15.96 | 16.56 | 9,071 | +0.56(+3.50%) |
Mar 31, 2014 | 16.31 | 16.78 | 15.79 | 16.00 | 20,184 | -0.40(-2.44%) |
Mar 28, 2014 | 16.77 | 16.82 | 15.99 | 16.40 | 33,385 | -0.30(-1.80%) |
Mar 27, 2014 | 17.50 | 17.50 | 16.70 | 16.70 | 7,505 | -0.64(-3.69%) |
Mar 26, 2014 | 17.75 | 17.75 | 17.30 | 17.34 | 1,799 | +0.05(+0.29%) |
Mar 25, 2014 | 17.52 | 18.02 | 17.00 | 17.29 | 21,221 | -0.22(-1.26%) |
Mar 24, 2014 | 17.98 | 18.09 | 17.48 | 17.51 | 12,596 | -0.49(-2.72%) |
Mar 21, 2014 | 17.82 | 18.05 | 17.81 | 18.00 | 12,966 | +0.06(+0.33%) |
Mar 20, 2014 | 17.73 | 18.05 | 17.50 | 17.94 | 21,124 | +0.24(+1.36%) |
Mar 19, 2014 | 17.99 | 18.00 | 17.70 | 17.70 | 23,460 | -0.14(-0.78%) |
Mar 18, 2014 | 17.75 | 17.98 | 17.70 | 17.84 | 19,294 | +0.44(+2.53%) |
Mar 17, 2014 | 17.45 | 17.72 | 17.40 | 17.40 | 14,380 | -0.06(-0.34%) |
Mar 14, 2014 | 17.40 | 17.75 | 17.40 | 17.46 | 48,136 | +0.06(+0.34%) |
Mar 13, 2014 | 17.11 | 17.51 | 17.03 | 17.40 | 12,719 | +0.24(+1.40%) |
Mar 12, 2014 | 17.24 | 17.24 | 16.90 | 17.16 | 16,456 | +0.28(+1.66%) |
Mar 11, 2014 | 16.74 | 17.00 | 16.70 | 16.88 | 22,576 | -0.07(-0.41%) |
Mar 10, 2014 | 16.60 | 16.99 | 16.60 | 16.95 | 14,480 | +0.19(+1.13%) |
Mar 07, 2014 | 16.81 | 16.85 | 16.49 | 16.76 | 22,161 | -0.03(-0.18%) |
Mar 06, 2014 | 15.80 | 16.81 | 15.67 | 16.79 | 355,810 | +1.08(+6.87%) |
Mar 05, 2014 | 15.74 | 15.80 | 15.70 | 15.71 | 13,338 | -0.09(-0.57%) |
Mar 04, 2014 | 15.78 | 15.94 | 15.66 | 15.80 | 24,508 | +0.03(+0.19%) |