Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.20 | 15.44 | 15.04 | 15.05 | 34,454 | -0.08(-0.55%) |
May 29, 2014 | 15.35 | 15.41 | 14.90 | 15.14 | 16,636 | -0.10(-0.66%) |
May 28, 2014 | 14.58 | 15.33 | 14.40 | 15.24 | 38,109 | +0.66(+4.54%) |
May 27, 2014 | 14.38 | 14.58 | 14.22 | 14.58 | 38,647 | +0.38(+2.66%) |
May 23, 2014 | 14.23 | 14.20 | 14.20 | 14.20 | 49,366 | -0.16(-1.10%) |
May 22, 2014 | 14.18 | 14.40 | 14.14 | 14.36 | 7,875 | +0.26(+1.84%) |
May 21, 2014 | 14.42 | 14.71 | 14.04 | 14.10 | 37,957 | -0.36(-2.48%) |
May 20, 2014 | 14.14 | 14.55 | 13.76 | 14.46 | 52,788 | +0.23(+1.62%) |
May 19, 2014 | 14.01 | 14.27 | 14.01 | 14.23 | 16,075 | +0.11(+0.78%) |
May 16, 2014 | 13.60 | 14.25 | 13.60 | 14.12 | 32,748 | +0.53(+3.93%) |
May 15, 2014 | 13.74 | 14.35 | 13.22 | 13.58 | 64,637 | -0.26(-1.86%) |
May 14, 2014 | 14.60 | 14.60 | 13.82 | 13.84 | 32,450 | -0.74(-5.11%) |
May 13, 2014 | 15.16 | 15.16 | 14.59 | 14.59 | 27,915 | -0.56(-3.70%) |
May 12, 2014 | 14.01 | 15.41 | 14.01 | 15.15 | 57,230 | +0.90(+6.33%) |
May 09, 2014 | 14.00 | 14.32 | 13.82 | 14.25 | 22,965 | +0.15(+1.04%) |
May 08, 2014 | 14.17 | 14.99 | 13.96 | 14.10 | 67,036 | -0.20(-1.41%) |
May 07, 2014 | 14.59 | 14.59 | 13.99 | 14.30 | 30,342 | -0.23(-1.58%) |
May 06, 2014 | 14.48 | 14.94 | 14.48 | 14.53 | 33,058 | +0.05(+0.32%) |
May 05, 2014 | 14.48 | 14.91 | 14.37 | 14.48 | 61,266 | -0.06(-0.38%) |
May 02, 2014 | 14.64 | 14.71 | 14.40 | 14.54 | 32,628 | -0.01(-0.06%) |
May 01, 2014 | 14.71 | 14.84 | 14.23 | 14.55 | 78,579 | -0.20(-1.37%) |
Apr 30, 2014 | 14.22 | 14.77 | 14.21 | 14.75 | 39,124 | +0.44(+3.09%) |
Apr 29, 2014 | 14.94 | 14.94 | 14.14 | 14.31 | 48,578 | -0.48(-3.23%) |
Apr 28, 2014 | 14.94 | 14.99 | 14.49 | 14.79 | 28,598 | -0.04(-0.25%) |
Apr 25, 2014 | 15.05 | 15.31 | 14.59 | 14.82 | 47,639 | -0.29(-1.89%) |
Apr 24, 2014 | 15.30 | 15.65 | 14.88 | 15.11 | 42,599 | -0.54(-3.47%) |
Apr 23, 2014 | 16.18 | 16.73 | 15.64 | 15.65 | 59,004 | -0.50(-3.08%) |
Apr 22, 2014 | 16.02 | 16.19 | 15.85 | 16.15 | 18,615 | +0.22(+1.39%) |
Apr 21, 2014 | 15.97 | 16.12 | 15.80 | 15.93 | 11,437 | +0.07(+0.46%) |
Apr 17, 2014 | 15.71 | 15.85 | 15.85 | 15.85 | 20,768 | +0.15(+0.94%) |
Apr 16, 2014 | 15.64 | 15.85 | 15.28 | 15.71 | 18,407 | +0.18(+1.18%) |
Apr 15, 2014 | 15.68 | 15.72 | 15.10 | 15.52 | 24,670 | -0.16(-1.00%) |
Apr 14, 2014 | 16.22 | 16.32 | 15.45 | 15.68 | 24,792 | -0.48(-2.96%) |
Apr 11, 2014 | 16.40 | 16.97 | 16.09 | 16.16 | 28,929 | -0.42(-2.55%) |
Apr 10, 2014 | 17.06 | 17.37 | 16.45 | 16.58 | 33,876 | -0.44(-2.59%) |
Apr 09, 2014 | 16.59 | 17.09 | 16.34 | 17.02 | 38,382 | +0.53(+3.23%) |
Apr 08, 2014 | 16.57 | 16.85 | 16.36 | 16.49 | 29,158 | -0.01(-0.06%) |
Apr 07, 2014 | 16.52 | 16.63 | 16.32 | 16.50 | 56,924 | -0.13(-0.77%) |
Apr 04, 2014 | 17.86 | 17.86 | 16.42 | 16.63 | 35,831 | -1.00(-5.69%) |
Apr 03, 2014 | 18.02 | 18.13 | 17.34 | 17.63 | 23,472 | -0.30(-1.69%) |
Apr 02, 2014 | 17.36 | 18.14 | 17.20 | 17.93 | 23,765 | +0.66(+3.83%) |
Apr 01, 2014 | 17.11 | 17.42 | 17.04 | 17.27 | 33,452 | +0.23(+1.35%) |
Mar 31, 2014 | 17.04 | 17.33 | 16.71 | 17.04 | 88,170 | +0.03(+0.16%) |
Mar 28, 2014 | 17.06 | 17.12 | 16.75 | 17.01 | 27,795 | -0.03(-0.16%) |
Mar 27, 2014 | 17.03 | 17.34 | 16.77 | 17.04 | 18,064 | +0.08(+0.49%) |
Mar 26, 2014 | 17.16 | 17.21 | 16.81 | 16.96 | 41,766 | -0.13(-0.75%) |
Mar 25, 2014 | 17.17 | 17.23 | 16.82 | 17.09 | 16,010 | +0.06(+0.38%) |
Mar 24, 2014 | 17.28 | 17.28 | 16.46 | 17.02 | 38,217 | -0.16(-0.91%) |
Mar 21, 2014 | 17.15 | 17.28 | 16.85 | 17.18 | 56,400 | +0.16(+0.92%) |
Mar 20, 2014 | 17.09 | 17.39 | 16.58 | 17.02 | 61,063 | -0.05(-0.27%) |
Mar 19, 2014 | 17.25 | 17.59 | 17.00 | 17.07 | 10,250 | -0.21(-1.22%) |
Mar 18, 2014 | 17.15 | 17.43 | 16.95 | 17.28 | 18,543 | +0.08(+0.48%) |
Mar 17, 2014 | 17.23 | 17.46 | 16.68 | 17.20 | 27,651 | +0.02(+0.11%) |
Mar 14, 2014 | 17.07 | 17.29 | 16.99 | 17.18 | 32,581 | +0.01(+0.05%) |
Mar 13, 2014 | 17.18 | 17.34 | 17.08 | 17.17 | 18,674 | +0.04(+0.21%) |
Mar 12, 2014 | 17.17 | 17.41 | 16.93 | 17.13 | 28,905 | -0.29(-1.69%) |
Mar 11, 2014 | 17.78 | 17.84 | 17.28 | 17.43 | 38,586 | -0.27(-1.51%) |
Mar 10, 2014 | 17.47 | 17.80 | 17.29 | 17.69 | 28,279 | +0.29(+1.69%) |
Mar 07, 2014 | 17.51 | 17.51 | 17.25 | 17.40 | 19,230 | -0.07(-0.42%) |
Mar 06, 2014 | 17.24 | 17.51 | 17.04 | 17.47 | 18,505 | +0.23(+1.33%) |
Mar 05, 2014 | 16.97 | 17.37 | 16.62 | 17.24 | 52,803 | +0.21(+1.24%) |
Mar 04, 2014 | 17.34 | 17.51 | 17.00 | 17.03 | 122,194 | -0.03(-0.16%) |