Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.08 | 15.09 | 14.86 | 15.06 | 104,046 | +0.04(+0.27%) |
May 29, 2014 | 15.23 | 15.26 | 15.01 | 15.02 | 118,021 | -0.20(-1.31%) |
May 28, 2014 | 15.52 | 15.52 | 15.20 | 15.22 | 101,056 | -0.28(-1.81%) |
May 27, 2014 | 15.31 | 15.83 | 15.31 | 15.50 | 248,705 | +0.34(+2.24%) |
May 23, 2014 | 14.76 | 15.16 | 15.16 | 15.16 | 414,400 | +0.39(+2.64%) |
May 22, 2014 | 14.68 | 14.83 | 14.53 | 14.77 | 63,787 | +0.06(+0.41%) |
May 21, 2014 | 14.89 | 15.00 | 14.51 | 14.71 | 126,464 | -0.15(-1.01%) |
May 20, 2014 | 15.00 | 15.00 | 14.60 | 14.86 | 211,864 | -0.17(-1.13%) |
May 19, 2014 | 14.67 | 15.27 | 14.62 | 15.03 | 352,771 | +0.32(+2.18%) |
May 16, 2014 | 14.45 | 14.72 | 14.30 | 14.71 | 173,231 | +0.22(+1.52%) |
May 15, 2014 | 14.41 | 14.57 | 13.97 | 14.49 | 191,809 | +0.07(+0.49%) |
May 14, 2014 | 14.60 | 14.77 | 14.31 | 14.42 | 185,502 | -0.25(-1.70%) |
May 13, 2014 | 15.07 | 15.24 | 14.55 | 14.67 | 168,522 | -0.43(-2.85%) |
May 12, 2014 | 14.33 | 15.15 | 14.24 | 15.10 | 360,186 | +0.78(+5.45%) |
May 09, 2014 | 14.16 | 14.38 | 14.01 | 14.32 | 135,930 | +0.05(+0.35%) |
May 08, 2014 | 14.42 | 14.84 | 14.07 | 14.27 | 228,761 | -0.26(-1.79%) |
May 07, 2014 | 14.67 | 14.67 | 14.01 | 14.53 | 228,847 | -0.15(-1.02%) |
May 06, 2014 | 14.96 | 14.98 | 14.54 | 14.68 | 251,098 | -0.31(-2.07%) |
May 05, 2014 | 14.93 | 15.10 | 14.73 | 14.99 | 163,857 | -0.02(-0.13%) |
May 02, 2014 | 15.11 | 15.20 | 14.86 | 15.01 | 232,829 | -0.08(-0.53%) |
May 01, 2014 | 14.76 | 15.27 | 14.62 | 15.09 | 388,432 | +0.30(+2.03%) |
Apr 30, 2014 | 14.05 | 15.00 | 13.49 | 14.79 | 816,778 | +0.45(+3.14%) |
Apr 29, 2014 | 14.56 | 14.58 | 14.07 | 14.34 | 252,566 | -0.09(-0.62%) |
Apr 28, 2014 | 14.58 | 14.96 | 14.05 | 14.43 | 170,401 | -0.14(-0.96%) |
Apr 25, 2014 | 15.10 | 15.26 | 14.48 | 14.57 | 155,339 | -0.64(-4.21%) |
Apr 24, 2014 | 15.57 | 15.57 | 15.11 | 15.21 | 81,538 | -0.21(-1.36%) |
Apr 23, 2014 | 15.26 | 15.58 | 14.95 | 15.42 | 136,113 | +0.06(+0.39%) |
Apr 22, 2014 | 14.97 | 15.59 | 14.95 | 15.36 | 136,858 | +0.41(+2.74%) |
Apr 21, 2014 | 15.00 | 15.16 | 14.74 | 14.95 | 95,725 | +0.05(+0.34%) |
Apr 17, 2014 | 14.60 | 14.90 | 14.90 | 14.90 | 111,100 | +0.31(+2.12%) |
Apr 16, 2014 | 14.88 | 14.88 | 14.49 | 14.59 | 77,329 | -0.24(-1.62%) |
Apr 15, 2014 | 14.78 | 15.00 | 14.47 | 14.83 | 159,868 | +0.10(+0.68%) |
Apr 14, 2014 | 14.64 | 14.85 | 14.45 | 14.73 | 211,825 | +0.27(+1.87%) |
Apr 11, 2014 | 15.45 | 15.45 | 14.44 | 14.46 | 222,879 | -0.99(-6.41%) |
Apr 10, 2014 | 15.85 | 15.92 | 15.22 | 15.45 | 180,923 | -0.45(-2.83%) |
Apr 09, 2014 | 16.00 | 16.00 | 15.79 | 15.90 | 162,610 | +0.01(+0.06%) |
Apr 08, 2014 | 15.75 | 15.99 | 15.61 | 15.89 | 305,674 | +0.20(+1.27%) |
Apr 07, 2014 | 15.82 | 15.92 | 15.28 | 15.69 | 263,112 | +0.29(+1.88%) |
Apr 04, 2014 | 16.10 | 16.10 | 15.14 | 15.40 | 224,607 | -0.53(-3.33%) |
Apr 03, 2014 | 15.94 | 16.10 | 15.71 | 15.93 | 221,760 | +0.00(+0.00%) |
Apr 02, 2014 | 16.18 | 16.20 | 15.86 | 15.93 | 202,279 | -0.19(-1.18%) |
Apr 01, 2014 | 16.18 | 16.35 | 15.95 | 16.12 | 233,734 | +0.03(+0.19%) |
Mar 31, 2014 | 15.44 | 16.12 | 15.44 | 16.09 | 292,907 | +0.69(+4.48%) |
Mar 28, 2014 | 15.67 | 15.91 | 15.39 | 15.40 | 209,992 | -0.28(-1.79%) |
Mar 27, 2014 | 15.91 | 15.91 | 15.45 | 15.68 | 197,427 | -0.16(-1.01%) |
Mar 26, 2014 | 16.41 | 16.48 | 15.66 | 15.84 | 345,128 | -0.54(-3.30%) |
Mar 25, 2014 | 16.36 | 16.56 | 16.15 | 16.38 | 438,515 | +0.15(+0.92%) |
Mar 24, 2014 | 15.77 | 16.31 | 15.53 | 16.23 | 240,733 | +0.44(+2.79%) |
Mar 21, 2014 | 16.02 | 16.02 | 15.75 | 15.79 | 559,007 | -0.19(-1.19%) |
Mar 20, 2014 | 16.25 | 16.31 | 15.97 | 15.98 | 682,756 | +0.41(+2.63%) |
Mar 19, 2014 | 15.56 | 15.59 | 15.33 | 15.57 | 143,434 | -0.05(-0.32%) |
Mar 18, 2014 | 15.60 | 15.75 | 15.57 | 15.62 | 136,907 | +0.02(+0.13%) |
Mar 17, 2014 | 15.70 | 15.95 | 15.52 | 15.60 | 125,631 | +0.04(+0.26%) |
Mar 14, 2014 | 15.31 | 15.59 | 15.25 | 15.56 | 157,580 | +0.20(+1.30%) |
Mar 13, 2014 | 15.95 | 15.95 | 15.24 | 15.36 | 143,722 | -0.56(-3.52%) |
Mar 12, 2014 | 15.53 | 15.97 | 15.43 | 15.92 | 306,013 | +0.30(+1.92%) |
Mar 11, 2014 | 15.61 | 15.72 | 15.30 | 15.62 | 387,717 | -0.02(-0.13%) |
Mar 10, 2014 | 15.44 | 16.09 | 15.41 | 15.64 | 448,195 | +0.16(+1.03%) |
Mar 07, 2014 | 15.31 | 15.57 | 15.15 | 15.48 | 330,289 | +0.31(+2.04%) |
Mar 06, 2014 | 14.63 | 15.22 | 14.51 | 15.17 | 583,347 | +1.06(+7.51%) |
Mar 05, 2014 | 13.61 | 14.18 | 13.61 | 14.11 | 260,107 | +0.52(+3.83%) |
Mar 04, 2014 | 13.42 | 13.89 | 13.40 | 13.59 | 245,209 | +0.39(+2.95%) |