Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.05 | 16.28 | 15.99 | 16.16 | 388,610 | +0.11(+0.69%) |
May 29, 2014 | 16.04 | 16.20 | 15.85 | 16.05 | 317,232 | +0.05(+0.31%) |
May 28, 2014 | 16.39 | 16.58 | 15.99 | 16.00 | 496,689 | -0.50(-3.03%) |
May 27, 2014 | 15.79 | 16.83 | 15.53 | 16.50 | 735,363 | +0.94(+6.04%) |
May 23, 2014 | 15.52 | 15.56 | 15.56 | 15.56 | 317,500 | -0.01(-0.06%) |
May 22, 2014 | 15.19 | 15.60 | 15.09 | 15.57 | 204,793 | +0.36(+2.37%) |
May 21, 2014 | 15.17 | 15.40 | 15.07 | 15.21 | 409,606 | +0.09(+0.60%) |
May 20, 2014 | 15.11 | 15.33 | 14.91 | 15.12 | 447,684 | +0.01(+0.07%) |
May 19, 2014 | 14.50 | 15.25 | 14.46 | 15.11 | 1,215,813 | +0.88(+6.18%) |
May 16, 2014 | 13.76 | 14.31 | 13.51 | 14.23 | 378,891 | +0.45(+3.27%) |
May 15, 2014 | 14.21 | 14.39 | 13.72 | 13.78 | 453,085 | -0.50(-3.50%) |
May 14, 2014 | 14.65 | 14.85 | 14.23 | 14.28 | 489,730 | -0.44(-2.99%) |
May 13, 2014 | 14.96 | 14.96 | 14.53 | 14.72 | 939,458 | -0.24(-1.60%) |
May 12, 2014 | 15.06 | 15.27 | 14.58 | 14.96 | 1,081,096 | -0.13(-0.86%) |
May 09, 2014 | 12.84 | 15.60 | 12.84 | 15.09 | 2,367,117 | +2.04(+15.63%) |
May 08, 2014 | 13.27 | 13.67 | 12.86 | 13.05 | 740,286 | -0.47(-3.48%) |
May 07, 2014 | 13.34 | 13.57 | 12.93 | 13.52 | 355,845 | +0.16(+1.20%) |
May 06, 2014 | 13.84 | 14.00 | 13.18 | 13.36 | 303,663 | -0.52(-3.75%) |
May 05, 2014 | 13.99 | 14.16 | 13.68 | 13.88 | 273,927 | -0.23(-1.63%) |
May 02, 2014 | 13.86 | 14.18 | 13.70 | 14.11 | 340,544 | +0.32(+2.32%) |
May 01, 2014 | 13.95 | 14.03 | 13.50 | 13.79 | 248,406 | -0.19(-1.36%) |
Apr 30, 2014 | 13.90 | 14.05 | 13.64 | 13.98 | 218,806 | +0.00(+0.00%) |
Apr 29, 2014 | 13.90 | 14.14 | 13.77 | 13.98 | 298,877 | +0.14(+1.01%) |
Apr 28, 2014 | 13.63 | 14.44 | 13.54 | 13.84 | 253,153 | +0.31(+2.29%) |
Apr 25, 2014 | 13.77 | 13.77 | 13.25 | 13.53 | 277,409 | -0.22(-1.60%) |
Apr 24, 2014 | 13.56 | 13.75 | 13.21 | 13.75 | 249,378 | +0.27(+2.00%) |
Apr 23, 2014 | 13.87 | 13.89 | 13.39 | 13.48 | 174,475 | -0.45(-3.23%) |
Apr 22, 2014 | 13.42 | 14.19 | 13.42 | 13.93 | 221,650 | +0.47(+3.49%) |
Apr 21, 2014 | 13.35 | 13.59 | 13.29 | 13.46 | 183,297 | +0.13(+0.98%) |
Apr 17, 2014 | 13.36 | 13.33 | 13.33 | 13.33 | 240,700 | -0.08(-0.60%) |
Apr 16, 2014 | 13.49 | 13.81 | 13.27 | 13.41 | 225,881 | +0.05(+0.37%) |
Apr 15, 2014 | 13.68 | 13.76 | 13.21 | 13.36 | 441,575 | -0.26(-1.91%) |
Apr 14, 2014 | 13.26 | 13.67 | 13.18 | 13.62 | 304,252 | +0.47(+3.57%) |
Apr 11, 2014 | 13.33 | 13.84 | 13.02 | 13.15 | 513,697 | -0.38(-2.81%) |
Apr 10, 2014 | 13.93 | 14.07 | 13.36 | 13.53 | 436,397 | -0.46(-3.29%) |
Apr 09, 2014 | 13.85 | 14.04 | 13.68 | 13.99 | 208,777 | +0.17(+1.23%) |
Apr 08, 2014 | 13.60 | 14.06 | 13.54 | 13.82 | 319,565 | +0.26(+1.92%) |
Apr 07, 2014 | 14.18 | 14.81 | 13.16 | 13.56 | 658,603 | -0.68(-4.78%) |
Apr 04, 2014 | 14.98 | 15.00 | 14.00 | 14.24 | 351,620 | -0.61(-4.11%) |
Apr 03, 2014 | 14.85 | 15.01 | 14.67 | 14.85 | 218,361 | +0.05(+0.34%) |
Apr 02, 2014 | 14.65 | 14.93 | 14.51 | 14.80 | 425,249 | +0.14(+0.95%) |
Apr 01, 2014 | 14.21 | 15.05 | 14.18 | 14.66 | 487,748 | +0.51(+3.60%) |
Mar 31, 2014 | 14.45 | 14.55 | 13.90 | 14.15 | 471,271 | -0.23(-1.60%) |
Mar 28, 2014 | 13.81 | 14.48 | 13.81 | 14.38 | 509,793 | +0.63(+4.58%) |
Mar 27, 2014 | 13.89 | 14.15 | 13.50 | 13.75 | 357,106 | -0.20(-1.43%) |
Mar 26, 2014 | 14.48 | 14.66 | 13.82 | 13.95 | 486,091 | -0.42(-2.92%) |
Mar 25, 2014 | 14.74 | 14.93 | 14.20 | 14.37 | 402,474 | -0.34(-2.31%) |
Mar 24, 2014 | 15.22 | 15.68 | 14.37 | 14.71 | 446,041 | -0.50(-3.29%) |
Mar 21, 2014 | 15.60 | 15.74 | 15.18 | 15.21 | 425,157 | -0.35(-2.25%) |
Mar 20, 2014 | 15.62 | 15.87 | 15.48 | 15.56 | 209,785 | -0.14(-0.89%) |
Mar 19, 2014 | 15.93 | 15.93 | 15.59 | 15.70 | 186,884 | -0.23(-1.44%) |
Mar 18, 2014 | 16.01 | 16.29 | 15.85 | 15.93 | 198,815 | -0.02(-0.13%) |
Mar 17, 2014 | 16.24 | 16.48 | 15.92 | 15.95 | 192,208 | -0.13(-0.81%) |
Mar 14, 2014 | 15.79 | 16.32 | 15.71 | 16.08 | 227,994 | +0.29(+1.84%) |
Mar 13, 2014 | 15.98 | 16.60 | 15.65 | 15.79 | 280,820 | +0.04(+0.25%) |
Mar 12, 2014 | 15.81 | 16.18 | 15.71 | 15.75 | 189,862 | -0.13(-0.82%) |
Mar 11, 2014 | 16.07 | 16.25 | 15.80 | 15.88 | 226,261 | -0.17(-1.06%) |
Mar 10, 2014 | 15.99 | 16.20 | 15.82 | 16.05 | 262,670 | +0.00(+0.00%) |
Mar 07, 2014 | 16.12 | 16.25 | 15.89 | 16.05 | 286,406 | +0.06(+0.38%) |
Mar 06, 2014 | 15.89 | 16.03 | 15.65 | 15.99 | 225,288 | +0.17(+1.07%) |
Mar 05, 2014 | 15.81 | 15.90 | 15.48 | 15.82 | 320,098 | +0.02(+0.13%) |
Mar 04, 2014 | 15.34 | 15.85 | 15.07 | 15.80 | 410,023 | +0.62(+4.08%) |