Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.39 | 14.40 | 14.25 | 14.39 | 418,797 | +0.03(+0.21%) |
May 29, 2014 | 14.27 | 14.38 | 14.27 | 14.36 | 480,382 | +0.11(+0.80%) |
May 28, 2014 | 14.30 | 14.33 | 14.17 | 14.24 | 469,313 | -0.02(-0.11%) |
May 27, 2014 | 14.33 | 14.35 | 14.23 | 14.26 | 548,788 | +0.01(+0.08%) |
May 23, 2014 | 14.18 | 14.25 | 14.25 | 14.25 | 770,601 | +0.07(+0.46%) |
May 22, 2014 | 14.04 | 14.22 | 13.95 | 14.18 | 381,287 | +0.13(+0.94%) |
May 21, 2014 | 14.08 | 14.14 | 13.97 | 14.05 | 394,426 | -0.01(-0.04%) |
May 20, 2014 | 14.07 | 14.13 | 13.92 | 14.06 | 455,425 | -0.07(-0.47%) |
May 19, 2014 | 14.03 | 14.20 | 13.97 | 14.12 | 203,492 | +0.01(+0.08%) |
May 16, 2014 | 14.23 | 14.32 | 14.01 | 14.11 | 834,111 | -0.14(-1.01%) |
May 15, 2014 | 14.23 | 14.26 | 14.03 | 14.25 | 632,282 | -0.06(-0.42%) |
May 14, 2014 | 14.36 | 14.41 | 14.21 | 14.31 | 459,606 | -0.03(-0.21%) |
May 13, 2014 | 14.36 | 14.47 | 14.28 | 14.34 | 674,300 | -0.07(-0.46%) |
May 12, 2014 | 14.25 | 14.47 | 14.25 | 14.41 | 701,718 | +0.14(+1.01%) |
May 09, 2014 | 14.13 | 14.31 | 14.03 | 14.26 | 556,417 | +0.13(+0.93%) |
May 08, 2014 | 14.16 | 14.34 | 14.07 | 14.13 | 2,045,222 | -0.13(-0.88%) |
May 07, 2014 | 14.16 | 14.29 | 14.13 | 14.26 | 625,668 | +0.20(+1.40%) |
May 06, 2014 | 13.95 | 14.13 | 13.95 | 14.06 | 798,586 | +0.07(+0.47%) |
May 05, 2014 | 13.98 | 14.08 | 13.89 | 14.00 | 390,416 | -0.02(-0.17%) |
May 02, 2014 | 13.95 | 14.18 | 13.88 | 14.02 | 544,580 | +0.00(+0.00%) |
May 01, 2014 | 14.05 | 14.16 | 13.79 | 14.02 | 707,495 | -0.05(-0.38%) |
Apr 30, 2014 | 14.10 | 14.12 | 13.96 | 14.07 | 526,795 | -0.02(-0.17%) |
Apr 29, 2014 | 14.21 | 14.26 | 14.09 | 14.10 | 419,090 | +0.00(+0.00%) |
Apr 28, 2014 | 14.23 | 14.29 | 14.04 | 14.10 | 661,835 | -0.01(-0.11%) |
Apr 25, 2014 | 14.36 | 14.38 | 14.02 | 14.11 | 585,716 | -0.26(-1.82%) |
Apr 24, 2014 | 14.38 | 14.41 | 14.27 | 14.37 | 763,322 | +0.02(+0.17%) |
Apr 23, 2014 | 14.31 | 14.45 | 14.26 | 14.35 | 3,985,183 | -0.53(-3.56%) |
Apr 22, 2014 | 14.75 | 14.88 | 14.71 | 14.88 | 321,696 | +0.14(+0.93%) |
Apr 21, 2014 | 14.67 | 14.83 | 14.65 | 14.74 | 293,301 | +0.14(+0.94%) |
Apr 17, 2014 | 14.49 | 14.61 | 14.61 | 14.61 | 437,648 | +0.14(+0.95%) |
Apr 16, 2014 | 14.37 | 14.54 | 14.29 | 14.47 | 341,728 | +0.16(+1.12%) |
Apr 15, 2014 | 14.04 | 14.36 | 13.94 | 14.31 | 324,610 | +0.34(+2.43%) |
Apr 14, 2014 | 14.04 | 14.21 | 13.86 | 13.97 | 377,990 | +0.07(+0.51%) |
Apr 11, 2014 | 14.03 | 14.15 | 13.89 | 13.90 | 540,368 | -0.18(-1.27%) |
Apr 10, 2014 | 14.24 | 14.30 | 14.01 | 14.08 | 513,991 | -0.12(-0.84%) |
Apr 09, 2014 | 14.18 | 14.26 | 14.07 | 14.20 | 311,655 | -0.01(-0.04%) |
Apr 08, 2014 | 14.18 | 14.29 | 14.04 | 14.20 | 471,122 | +0.00(+0.00%) |
Apr 07, 2014 | 14.19 | 14.29 | 14.12 | 14.20 | 322,230 | -0.01(-0.04%) |
Apr 04, 2014 | 14.46 | 14.52 | 14.12 | 14.21 | 470,131 | -0.24(-1.69%) |
Apr 03, 2014 | 15.00 | 15.00 | 14.23 | 14.45 | 765,478 | +0.07(+0.50%) |
Apr 02, 2014 | 14.30 | 14.53 | 14.06 | 14.38 | 850,616 | +0.03(+0.21%) |
Apr 01, 2014 | 14.30 | 14.37 | 14.06 | 14.35 | 743,302 | +0.00(+0.00%) |
Mar 31, 2014 | 14.20 | 14.37 | 14.08 | 14.35 | 951,230 | +0.28(+1.99%) |
Mar 28, 2014 | 14.02 | 14.24 | 14.00 | 14.07 | 618,461 | +0.08(+0.60%) |
Mar 27, 2014 | 13.93 | 14.08 | 13.84 | 13.99 | 1,153,812 | +0.01(+0.06%) |
Mar 26, 2014 | 13.99 | 14.10 | 13.83 | 13.98 | 755,240 | +0.08(+0.55%) |
Mar 25, 2014 | 13.90 | 14.00 | 13.78 | 13.90 | 494,521 | +0.14(+0.99%) |
Mar 24, 2014 | 13.49 | 13.83 | 13.42 | 13.76 | 498,315 | +0.35(+2.61%) |
Mar 21, 2014 | 13.49 | 13.58 | 13.34 | 13.42 | 1,724,422 | +0.00(+0.00%) |
Mar 20, 2014 | 13.56 | 13.59 | 13.28 | 13.42 | 499,422 | -0.11(-0.83%) |
Mar 19, 2014 | 13.71 | 13.74 | 13.49 | 13.53 | 3,345,058 | -0.13(-0.95%) |
Mar 18, 2014 | 13.74 | 13.80 | 13.61 | 13.66 | 656,833 | -0.07(-0.52%) |
Mar 17, 2014 | 13.77 | 13.87 | 13.71 | 13.73 | 411,107 | +0.07(+0.52%) |
Mar 14, 2014 | 13.72 | 14.00 | 13.60 | 13.66 | 1,423,566 | -0.15(-1.07%) |
Mar 13, 2014 | 14.01 | 14.04 | 13.81 | 13.81 | 457,188 | -0.11(-0.81%) |
Mar 12, 2014 | 13.80 | 13.92 | 13.74 | 13.92 | 447,298 | +0.10(+0.73%) |
Mar 11, 2014 | 13.74 | 13.87 | 13.66 | 13.82 | 509,248 | +0.09(+0.69%) |
Mar 10, 2014 | 13.75 | 13.90 | 13.63 | 13.72 | 280,553 | -0.05(-0.39%) |
Mar 07, 2014 | 14.00 | 14.00 | 13.51 | 13.78 | 363,034 | -0.21(-1.53%) |
Mar 06, 2014 | 14.14 | 14.14 | 13.94 | 13.99 | 191,173 | -0.15(-1.09%) |
Mar 05, 2014 | 14.30 | 14.31 | 14.07 | 14.14 | 293,546 | -0.15(-1.08%) |
Mar 04, 2014 | 14.08 | 14.65 | 14.05 | 14.30 | 662,241 | +0.31(+2.25%) |