Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.74 | 16.13 | 15.70 | 16.01 | 330,876 | +0.29(+1.85%) |
May 29, 2014 | 15.41 | 15.74 | 15.41 | 15.72 | 411,525 | +0.20(+1.32%) |
May 28, 2014 | 15.24 | 15.59 | 15.19 | 15.51 | 295,465 | +0.27(+1.75%) |
May 27, 2014 | 15.10 | 15.40 | 15.06 | 15.24 | 292,137 | -0.01(-0.10%) |
May 23, 2014 | 15.41 | 15.26 | 15.26 | 15.26 | 299,305 | -0.04(-0.29%) |
May 22, 2014 | 15.06 | 15.38 | 15.06 | 15.30 | 114,176 | +0.22(+1.45%) |
May 21, 2014 | 15.24 | 15.24 | 15.07 | 15.08 | 425,964 | -0.16(-1.02%) |
May 20, 2014 | 15.20 | 15.27 | 15.11 | 15.24 | 221,475 | +0.05(+0.32%) |
May 19, 2014 | 15.21 | 15.25 | 15.11 | 15.19 | 182,722 | -0.04(-0.26%) |
May 16, 2014 | 15.22 | 15.25 | 15.09 | 15.23 | 112,321 | +0.07(+0.45%) |
May 15, 2014 | 15.23 | 15.25 | 14.87 | 15.16 | 281,027 | -0.02(-0.16%) |
May 14, 2014 | 15.12 | 15.27 | 15.11 | 15.19 | 283,559 | -0.01(-0.10%) |
May 13, 2014 | 15.36 | 15.36 | 15.08 | 15.20 | 330,526 | -0.10(-0.64%) |
May 12, 2014 | 15.31 | 15.37 | 15.07 | 15.30 | 318,784 | +0.04(+0.29%) |
May 09, 2014 | 15.30 | 15.37 | 15.14 | 15.25 | 306,495 | +0.00(+0.00%) |
May 08, 2014 | 15.32 | 15.36 | 15.07 | 15.25 | 302,594 | -0.04(-0.25%) |
May 07, 2014 | 15.09 | 15.30 | 14.95 | 15.29 | 360,366 | +0.27(+1.78%) |
May 06, 2014 | 15.03 | 15.32 | 14.75 | 15.03 | 265,640 | -0.07(-0.45%) |
May 05, 2014 | 14.80 | 15.11 | 14.74 | 15.09 | 195,102 | +0.28(+1.90%) |
May 02, 2014 | 14.64 | 15.03 | 14.64 | 14.81 | 272,054 | +0.11(+0.76%) |
May 01, 2014 | 14.91 | 15.14 | 14.69 | 14.70 | 137,441 | -0.08(-0.55%) |
Apr 30, 2014 | 14.95 | 15.04 | 14.70 | 14.78 | 673,298 | -0.14(-0.93%) |
Apr 29, 2014 | 14.68 | 14.97 | 14.66 | 14.92 | 226,070 | +0.21(+1.43%) |
Apr 28, 2014 | 14.69 | 14.83 | 14.61 | 14.71 | 229,468 | +0.18(+1.25%) |
Apr 25, 2014 | 14.58 | 14.76 | 14.47 | 14.53 | 205,535 | -0.05(-0.33%) |
Apr 24, 2014 | 14.81 | 14.87 | 14.50 | 14.58 | 189,767 | -0.08(-0.55%) |
Apr 23, 2014 | 14.86 | 14.93 | 14.62 | 14.66 | 324,170 | -0.17(-1.16%) |
Apr 22, 2014 | 14.82 | 14.98 | 14.77 | 14.83 | 257,875 | -0.05(-0.35%) |
Apr 21, 2014 | 14.81 | 15.02 | 14.81 | 14.88 | 233,589 | +0.18(+1.20%) |
Apr 17, 2014 | 14.73 | 14.71 | 14.71 | 14.71 | 352,184 | +0.06(+0.39%) |
Apr 16, 2014 | 14.33 | 14.89 | 14.25 | 14.65 | 364,100 | +0.35(+2.44%) |
Apr 15, 2014 | 14.51 | 14.59 | 14.21 | 14.30 | 403,822 | -0.13(-0.89%) |
Apr 14, 2014 | 14.10 | 14.68 | 14.10 | 14.43 | 272,653 | +0.32(+2.30%) |
Apr 11, 2014 | 14.21 | 14.38 | 14.06 | 14.10 | 379,347 | -0.17(-1.20%) |
Apr 10, 2014 | 14.40 | 14.55 | 14.24 | 14.28 | 203,900 | -0.19(-1.29%) |
Apr 09, 2014 | 14.44 | 14.63 | 14.31 | 14.46 | 274,345 | -0.04(-0.30%) |
Apr 08, 2014 | 14.30 | 14.55 | 14.30 | 14.50 | 200,990 | +0.14(+1.00%) |
Apr 07, 2014 | 14.82 | 14.84 | 14.26 | 14.36 | 400,604 | -0.52(-3.50%) |
Apr 04, 2014 | 14.91 | 15.06 | 14.59 | 14.88 | 316,517 | +0.10(+0.68%) |
Apr 03, 2014 | 14.60 | 14.96 | 14.55 | 14.78 | 323,997 | +0.21(+1.41%) |
Apr 02, 2014 | 14.55 | 14.66 | 14.40 | 14.58 | 374,877 | +0.11(+0.79%) |
Apr 01, 2014 | 14.30 | 14.51 | 14.20 | 14.46 | 184,291 | +0.18(+1.27%) |
Mar 31, 2014 | 14.35 | 14.35 | 14.20 | 14.28 | 549,979 | -0.05(-0.33%) |
Mar 28, 2014 | 14.29 | 14.37 | 14.11 | 14.33 | 321,028 | -0.01(-0.10%) |
Mar 27, 2014 | 14.09 | 14.38 | 14.07 | 14.34 | 398,405 | +0.18(+1.28%) |
Mar 26, 2014 | 14.26 | 14.26 | 14.08 | 14.16 | 230,262 | -0.05(-0.34%) |
Mar 25, 2014 | 14.14 | 14.26 | 14.08 | 14.21 | 221,624 | +0.09(+0.64%) |
Mar 24, 2014 | 14.25 | 14.30 | 13.95 | 14.12 | 304,863 | -0.07(-0.50%) |
Mar 21, 2014 | 14.17 | 14.33 | 14.09 | 14.19 | 582,377 | -0.03(-0.20%) |
Mar 20, 2014 | 14.07 | 14.27 | 13.90 | 14.22 | 273,213 | +0.18(+1.29%) |
Mar 19, 2014 | 14.25 | 14.28 | 13.88 | 14.04 | 319,677 | -0.19(-1.34%) |
Mar 18, 2014 | 14.09 | 14.26 | 13.92 | 14.23 | 368,807 | +0.18(+1.26%) |
Mar 17, 2014 | 14.14 | 14.27 | 14.04 | 14.05 | 227,447 | -0.10(-0.68%) |
Mar 14, 2014 | 13.82 | 14.21 | 13.82 | 14.15 | 320,940 | +0.23(+1.68%) |
Mar 13, 2014 | 14.00 | 14.03 | 13.79 | 13.91 | 271,661 | -0.08(-0.58%) |
Mar 12, 2014 | 14.15 | 14.15 | 13.69 | 13.99 | 714,155 | -0.19(-1.31%) |
Mar 11, 2014 | 14.25 | 14.32 | 14.05 | 14.18 | 309,995 | -0.13(-0.90%) |
Mar 10, 2014 | 14.26 | 14.31 | 14.10 | 14.31 | 466,506 | +0.07(+0.47%) |
Mar 07, 2014 | 14.28 | 14.30 | 14.06 | 14.24 | 336,687 | -0.08(-0.53%) |
Mar 06, 2014 | 14.30 | 14.35 | 14.17 | 14.32 | 475,863 | -0.04(-0.30%) |
Mar 05, 2014 | 14.28 | 14.41 | 14.11 | 14.36 | 429,660 | +0.12(+0.84%) |
Mar 04, 2014 | 14.23 | 14.28 | 14.08 | 14.24 | 439,032 | +0.01(+0.10%) |