Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.00 | 15.29 | 14.89 | 15.22 | 1,028,958 | +0.25(+1.70%) |
May 29, 2014 | 14.97 | 15.03 | 14.79 | 14.97 | 521,755 | +0.02(+0.14%) |
May 28, 2014 | 14.75 | 15.03 | 14.73 | 14.95 | 835,061 | +0.30(+2.01%) |
May 27, 2014 | 14.86 | 14.89 | 14.63 | 14.65 | 847,667 | -0.11(-0.73%) |
May 23, 2014 | 14.57 | 14.76 | 14.76 | 14.76 | 620,477 | +0.23(+1.62%) |
May 22, 2014 | 14.55 | 14.71 | 14.45 | 14.53 | 465,249 | -0.03(-0.23%) |
May 21, 2014 | 14.32 | 14.63 | 14.32 | 14.56 | 654,783 | +0.26(+1.78%) |
May 20, 2014 | 14.47 | 14.53 | 14.25 | 14.30 | 608,942 | +0.04(+0.28%) |
May 19, 2014 | 14.22 | 14.38 | 14.21 | 14.26 | 296,587 | +0.06(+0.43%) |
May 16, 2014 | 14.39 | 14.44 | 14.10 | 14.20 | 680,657 | -0.21(-1.44%) |
May 15, 2014 | 14.57 | 14.58 | 14.23 | 14.41 | 876,439 | -0.17(-1.15%) |
May 14, 2014 | 14.48 | 14.73 | 14.42 | 14.58 | 674,633 | +0.13(+0.88%) |
May 13, 2014 | 14.35 | 14.54 | 14.30 | 14.45 | 812,741 | +0.16(+1.13%) |
May 12, 2014 | 14.36 | 14.49 | 14.21 | 14.29 | 995,746 | +0.14(+1.00%) |
May 09, 2014 | 14.77 | 14.77 | 13.54 | 14.15 | 3,090,367 | -0.55(-3.74%) |
May 08, 2014 | 15.05 | 15.10 | 14.67 | 14.70 | 857,685 | -0.38(-2.54%) |
May 07, 2014 | 14.91 | 15.10 | 14.85 | 15.08 | 737,429 | +0.23(+1.54%) |
May 06, 2014 | 14.80 | 14.96 | 14.80 | 14.85 | 400,827 | +0.05(+0.36%) |
May 05, 2014 | 14.77 | 14.91 | 14.65 | 14.80 | 636,316 | -0.03(-0.23%) |
May 02, 2014 | 14.70 | 14.91 | 14.70 | 14.83 | 682,861 | +0.10(+0.68%) |
May 01, 2014 | 14.78 | 14.91 | 14.66 | 14.73 | 592,438 | -0.05(-0.35%) |
Apr 30, 2014 | 14.85 | 14.85 | 14.58 | 14.79 | 899,650 | -0.01(-0.09%) |
Apr 29, 2014 | 14.64 | 15.07 | 14.57 | 14.80 | 904,869 | +0.27(+1.88%) |
Apr 28, 2014 | 14.55 | 14.58 | 14.37 | 14.53 | 514,135 | +0.06(+0.41%) |
Apr 25, 2014 | 14.55 | 14.60 | 14.31 | 14.47 | 560,764 | -0.11(-0.78%) |
Apr 24, 2014 | 14.70 | 14.82 | 14.54 | 14.58 | 653,578 | -0.09(-0.59%) |
Apr 23, 2014 | 14.65 | 14.81 | 14.63 | 14.67 | 518,760 | -0.02(-0.14%) |
Apr 22, 2014 | 14.60 | 14.71 | 14.48 | 14.69 | 790,384 | +0.07(+0.46%) |
Apr 21, 2014 | 14.58 | 14.69 | 14.58 | 14.62 | 888,977 | +0.05(+0.32%) |
Apr 17, 2014 | 14.41 | 14.57 | 14.57 | 14.57 | 1,112,297 | +0.21(+1.48%) |
Apr 16, 2014 | 14.10 | 14.37 | 14.10 | 14.36 | 937,119 | +0.27(+1.94%) |
Apr 15, 2014 | 13.99 | 14.31 | 13.98 | 14.09 | 667,056 | +0.07(+0.47%) |
Apr 14, 2014 | 14.05 | 14.23 | 13.95 | 14.02 | 758,816 | -0.07(-0.47%) |
Apr 11, 2014 | 13.88 | 14.17 | 13.85 | 14.09 | 1,431,374 | +0.11(+0.81%) |
Apr 10, 2014 | 14.00 | 14.13 | 13.92 | 13.97 | 812,073 | -0.05(-0.38%) |
Apr 09, 2014 | 13.70 | 14.06 | 13.69 | 14.03 | 1,403,385 | +0.35(+2.58%) |
Apr 08, 2014 | 13.39 | 13.71 | 13.35 | 13.67 | 1,019,268 | +0.33(+2.50%) |
Apr 07, 2014 | 13.13 | 13.35 | 13.04 | 13.34 | 789,914 | +0.21(+1.62%) |
Apr 04, 2014 | 13.42 | 13.43 | 13.10 | 13.13 | 813,022 | -0.18(-1.35%) |
Apr 03, 2014 | 13.28 | 13.43 | 13.28 | 13.31 | 547,009 | +0.01(+0.10%) |
Apr 02, 2014 | 13.23 | 13.34 | 13.19 | 13.29 | 534,350 | +0.10(+0.76%) |
Apr 01, 2014 | 13.20 | 13.31 | 13.17 | 13.19 | 554,278 | -0.03(-0.20%) |
Mar 31, 2014 | 13.19 | 13.31 | 13.11 | 13.22 | 918,190 | +0.10(+0.75%) |
Mar 28, 2014 | 13.08 | 13.14 | 12.97 | 13.12 | 671,817 | +0.13(+0.96%) |
Mar 27, 2014 | 12.76 | 13.05 | 12.71 | 13.00 | 752,312 | +0.29(+2.29%) |
Mar 26, 2014 | 12.79 | 12.87 | 12.68 | 12.71 | 484,579 | +0.01(+0.10%) |
Mar 25, 2014 | 12.78 | 12.80 | 12.61 | 12.69 | 566,025 | -0.02(-0.16%) |
Mar 24, 2014 | 12.90 | 12.95 | 12.63 | 12.71 | 558,816 | -0.19(-1.48%) |
Mar 21, 2014 | 12.67 | 13.04 | 12.57 | 12.90 | 1,052,157 | +0.32(+2.57%) |
Mar 20, 2014 | 12.45 | 12.60 | 12.24 | 12.58 | 664,842 | +0.07(+0.58%) |
Mar 19, 2014 | 12.63 | 12.69 | 12.43 | 12.51 | 428,186 | -0.09(-0.68%) |
Mar 18, 2014 | 12.50 | 12.71 | 12.44 | 12.59 | 573,438 | +0.11(+0.90%) |
Mar 17, 2014 | 12.42 | 12.51 | 12.34 | 12.48 | 482,836 | +0.11(+0.85%) |
Mar 14, 2014 | 12.28 | 12.49 | 12.27 | 12.38 | 459,535 | +0.05(+0.37%) |
Mar 13, 2014 | 12.34 | 12.54 | 12.29 | 12.33 | 810,689 | +0.03(+0.21%) |
Mar 12, 2014 | 12.18 | 12.31 | 11.99 | 12.30 | 892,881 | -0.07(-0.59%) |
Mar 11, 2014 | 12.52 | 12.56 | 12.33 | 12.38 | 912,498 | -0.16(-1.32%) |
Mar 10, 2014 | 12.66 | 12.71 | 12.53 | 12.54 | 723,306 | -0.13(-1.04%) |
Mar 07, 2014 | 12.78 | 12.81 | 12.63 | 12.67 | 637,502 | -0.15(-1.18%) |
Mar 06, 2014 | 12.84 | 13.05 | 12.79 | 12.82 | 778,275 | +0.01(+0.10%) |
Mar 05, 2014 | 12.92 | 12.94 | 12.70 | 12.81 | 844,625 | -0.12(-0.92%) |
Mar 04, 2014 | 12.98 | 13.09 | 12.86 | 12.93 | 1,881,005 | -0.03(-0.20%) |