Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.73 | 14.73 | 14.47 | 14.53 | 109,911 | -0.17(-1.13%) |
May 29, 2014 | 14.77 | 14.82 | 14.58 | 14.69 | 117,909 | +0.02(+0.11%) |
May 28, 2014 | 14.68 | 14.88 | 14.59 | 14.68 | 149,492 | -0.07(-0.45%) |
May 27, 2014 | 14.75 | 15.07 | 14.66 | 14.74 | 133,862 | +0.12(+0.79%) |
May 23, 2014 | 14.39 | 14.63 | 14.63 | 14.63 | 158,528 | +0.17(+1.15%) |
May 22, 2014 | 14.25 | 14.51 | 14.19 | 14.46 | 57,111 | +0.22(+1.57%) |
May 21, 2014 | 14.26 | 14.40 | 14.05 | 14.24 | 139,711 | +0.07(+0.53%) |
May 20, 2014 | 14.32 | 14.32 | 13.91 | 14.16 | 252,267 | -0.18(-1.27%) |
May 19, 2014 | 14.37 | 14.58 | 14.23 | 14.35 | 184,028 | -0.04(-0.29%) |
May 16, 2014 | 14.25 | 14.39 | 14.12 | 14.39 | 139,247 | +0.09(+0.64%) |
May 15, 2014 | 14.12 | 14.43 | 13.88 | 14.30 | 283,362 | +0.07(+0.47%) |
May 14, 2014 | 14.63 | 14.63 | 14.21 | 14.23 | 230,813 | -0.47(-3.21%) |
May 13, 2014 | 15.09 | 15.09 | 14.63 | 14.70 | 185,658 | -0.39(-2.58%) |
May 12, 2014 | 14.78 | 15.22 | 14.74 | 15.09 | 303,034 | +0.45(+3.05%) |
May 09, 2014 | 14.37 | 14.70 | 14.35 | 14.64 | 157,724 | +0.16(+1.09%) |
May 08, 2014 | 14.73 | 15.04 | 14.46 | 14.49 | 134,054 | -0.23(-1.58%) |
May 07, 2014 | 14.73 | 14.76 | 14.35 | 14.72 | 188,328 | +0.06(+0.40%) |
May 06, 2014 | 14.88 | 14.90 | 14.53 | 14.66 | 234,139 | -0.31(-2.10%) |
May 05, 2014 | 14.78 | 15.01 | 14.59 | 14.97 | 248,689 | +0.07(+0.44%) |
May 02, 2014 | 14.99 | 15.21 | 14.86 | 14.91 | 558,949 | -0.02(-0.11%) |
May 01, 2014 | 15.07 | 15.07 | 14.69 | 14.92 | 327,247 | -0.14(-0.93%) |
Apr 30, 2014 | 14.91 | 15.23 | 14.88 | 15.07 | 431,933 | +0.11(+0.72%) |
Apr 29, 2014 | 14.96 | 15.14 | 14.91 | 14.96 | 273,884 | +0.02(+0.11%) |
Apr 28, 2014 | 15.03 | 15.07 | 14.59 | 14.94 | 325,513 | -0.02(-0.17%) |
Apr 25, 2014 | 15.28 | 15.35 | 14.91 | 14.97 | 238,426 | -0.37(-2.43%) |
Apr 24, 2014 | 15.56 | 15.56 | 15.20 | 15.34 | 448,485 | -0.17(-1.07%) |
Apr 23, 2014 | 15.84 | 15.88 | 15.50 | 15.50 | 290,973 | -0.36(-2.25%) |
Apr 22, 2014 | 15.74 | 16.11 | 15.74 | 15.86 | 338,211 | +0.09(+0.58%) |
Apr 21, 2014 | 15.32 | 16.64 | 15.28 | 15.77 | 721,545 | +0.63(+4.16%) |
Apr 17, 2014 | 15.29 | 15.14 | 15.14 | 15.14 | 829,949 | +1.21(+8.68%) |
Apr 16, 2014 | 14.06 | 14.19 | 13.87 | 13.93 | 211,582 | +0.02(+0.12%) |
Apr 15, 2014 | 13.76 | 13.99 | 13.43 | 13.91 | 221,109 | +0.22(+1.57%) |
Apr 14, 2014 | 14.09 | 14.19 | 13.60 | 13.70 | 181,008 | -0.19(-1.37%) |
Apr 11, 2014 | 13.82 | 14.05 | 13.77 | 13.89 | 180,713 | -0.08(-0.59%) |
Apr 10, 2014 | 14.07 | 14.11 | 13.72 | 13.97 | 188,373 | -0.07(-0.47%) |
Apr 09, 2014 | 13.91 | 14.11 | 13.83 | 14.04 | 181,183 | +0.19(+1.38%) |
Apr 08, 2014 | 13.94 | 13.98 | 13.57 | 13.85 | 124,820 | -0.05(-0.36%) |
Apr 07, 2014 | 14.25 | 14.30 | 13.84 | 13.90 | 363,578 | -0.42(-2.95%) |
Apr 04, 2014 | 15.14 | 15.14 | 14.32 | 14.32 | 406,145 | -0.68(-4.53%) |
Apr 03, 2014 | 15.20 | 15.31 | 14.87 | 15.00 | 159,082 | -0.22(-1.47%) |
Apr 02, 2014 | 15.32 | 15.32 | 15.12 | 15.22 | 125,355 | -0.02(-0.16%) |
Apr 01, 2014 | 15.06 | 15.50 | 14.86 | 15.25 | 402,609 | +0.18(+1.21%) |
Mar 31, 2014 | 14.86 | 15.10 | 14.78 | 15.07 | 375,036 | +0.34(+2.31%) |
Mar 28, 2014 | 14.60 | 15.07 | 14.60 | 14.73 | 248,127 | +0.12(+0.79%) |
Mar 27, 2014 | 14.65 | 14.81 | 14.59 | 14.61 | 275,442 | -0.04(-0.28%) |
Mar 26, 2014 | 14.42 | 14.68 | 14.32 | 14.65 | 295,980 | +0.40(+2.79%) |
Mar 25, 2014 | 14.54 | 14.68 | 14.15 | 14.25 | 167,880 | -0.17(-1.21%) |
Mar 24, 2014 | 14.56 | 14.59 | 14.14 | 14.43 | 140,719 | -0.05(-0.34%) |
Mar 21, 2014 | 14.46 | 14.61 | 14.39 | 14.48 | 288,902 | +0.12(+0.87%) |
Mar 20, 2014 | 13.73 | 14.38 | 13.73 | 14.35 | 157,633 | +0.65(+4.71%) |
Mar 19, 2014 | 13.92 | 13.94 | 13.61 | 13.71 | 106,061 | -0.19(-1.37%) |
Mar 18, 2014 | 13.65 | 13.91 | 13.61 | 13.90 | 156,152 | +0.30(+2.19%) |
Mar 17, 2014 | 13.77 | 13.90 | 13.57 | 13.60 | 116,197 | -0.04(-0.30%) |
Mar 14, 2014 | 13.39 | 13.87 | 13.39 | 13.64 | 201,508 | +0.17(+1.23%) |
Mar 13, 2014 | 13.77 | 13.77 | 13.42 | 13.48 | 278,393 | -0.21(-1.51%) |
Mar 12, 2014 | 13.44 | 13.69 | 13.44 | 13.68 | 162,676 | +0.14(+1.04%) |
Mar 11, 2014 | 13.62 | 13.72 | 13.25 | 13.54 | 440,763 | -0.11(-0.78%) |
Mar 10, 2014 | 13.57 | 13.65 | 13.44 | 13.65 | 168,311 | +0.05(+0.36%) |
Mar 07, 2014 | 13.54 | 13.65 | 13.45 | 13.60 | 160,060 | +0.18(+1.35%) |
Mar 06, 2014 | 13.37 | 13.48 | 13.25 | 13.42 | 81,380 | +0.06(+0.43%) |
Mar 05, 2014 | 13.34 | 13.41 | 13.18 | 13.36 | 117,489 | -0.06(-0.43%) |
Mar 04, 2014 | 12.95 | 13.60 | 12.91 | 13.42 | 300,447 | +0.67(+5.22%) |