Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.53 | 15.84 | 15.42 | 15.77 | 993,338 | +0.26(+1.70%) |
May 29, 2014 | 15.51 | 15.57 | 15.32 | 15.51 | 503,693 | +0.02(+0.13%) |
May 28, 2014 | 15.28 | 15.57 | 15.26 | 15.48 | 806,154 | +0.31(+2.01%) |
May 27, 2014 | 15.39 | 15.43 | 15.15 | 15.18 | 818,324 | -0.11(-0.73%) |
May 23, 2014 | 15.09 | 15.29 | 15.29 | 15.29 | 598,998 | +0.24(+1.62%) |
May 22, 2014 | 15.07 | 15.23 | 14.97 | 15.05 | 449,143 | -0.03(-0.23%) |
May 21, 2014 | 14.84 | 15.15 | 14.84 | 15.08 | 632,116 | +0.26(+1.78%) |
May 20, 2014 | 14.98 | 15.05 | 14.76 | 14.82 | 587,863 | +0.04(+0.28%) |
May 19, 2014 | 14.73 | 14.90 | 14.72 | 14.78 | 286,320 | +0.06(+0.43%) |
May 16, 2014 | 14.91 | 14.96 | 14.60 | 14.71 | 657,095 | -0.22(-1.44%) |
May 15, 2014 | 15.09 | 15.10 | 14.74 | 14.93 | 846,099 | -0.17(-1.15%) |
May 14, 2014 | 15.00 | 15.26 | 14.93 | 15.10 | 651,279 | +0.13(+0.88%) |
May 13, 2014 | 14.87 | 15.06 | 14.82 | 14.97 | 784,607 | +0.17(+1.13%) |
May 12, 2014 | 14.88 | 15.01 | 14.72 | 14.80 | 961,276 | +0.15(+1.00%) |
May 09, 2014 | 15.30 | 15.30 | 14.03 | 14.66 | 2,983,388 | -0.57(-3.74%) |
May 08, 2014 | 15.59 | 15.64 | 15.19 | 15.23 | 827,994 | -0.40(-2.54%) |
May 07, 2014 | 15.44 | 15.64 | 15.39 | 15.62 | 711,901 | +0.24(+1.54%) |
May 06, 2014 | 15.33 | 15.49 | 15.33 | 15.39 | 386,951 | +0.06(+0.36%) |
May 05, 2014 | 15.30 | 15.45 | 15.18 | 15.33 | 614,289 | -0.03(-0.23%) |
May 02, 2014 | 15.23 | 15.44 | 15.23 | 15.37 | 659,223 | +0.10(+0.68%) |
May 01, 2014 | 15.31 | 15.45 | 15.19 | 15.26 | 571,930 | -0.05(-0.35%) |
Apr 30, 2014 | 15.38 | 15.38 | 15.11 | 15.32 | 868,507 | -0.01(-0.09%) |
Apr 29, 2014 | 15.16 | 15.61 | 15.10 | 15.33 | 873,545 | +0.28(+1.88%) |
Apr 28, 2014 | 15.07 | 15.10 | 14.89 | 15.05 | 496,337 | +0.06(+0.41%) |
Apr 25, 2014 | 15.07 | 15.12 | 14.83 | 14.99 | 541,352 | -0.12(-0.78%) |
Apr 24, 2014 | 15.23 | 15.35 | 15.06 | 15.10 | 630,953 | -0.09(-0.59%) |
Apr 23, 2014 | 15.17 | 15.34 | 15.15 | 15.19 | 500,802 | -0.02(-0.14%) |
Apr 22, 2014 | 15.12 | 15.24 | 15.00 | 15.21 | 763,023 | +0.07(+0.45%) |
Apr 21, 2014 | 15.10 | 15.22 | 15.10 | 15.14 | 858,203 | +0.05(+0.32%) |
Apr 17, 2014 | 14.93 | 15.10 | 15.10 | 15.10 | 1,073,792 | +0.22(+1.48%) |
Apr 16, 2014 | 14.61 | 14.89 | 14.61 | 14.87 | 904,678 | +0.28(+1.94%) |
Apr 15, 2014 | 14.50 | 14.83 | 14.48 | 14.59 | 643,965 | +0.07(+0.48%) |
Apr 14, 2014 | 14.56 | 14.74 | 14.45 | 14.52 | 732,548 | -0.07(-0.47%) |
Apr 11, 2014 | 14.38 | 14.67 | 14.35 | 14.59 | 1,381,824 | +0.12(+0.81%) |
Apr 10, 2014 | 14.50 | 14.63 | 14.42 | 14.47 | 783,961 | -0.06(-0.38%) |
Apr 09, 2014 | 14.19 | 14.56 | 14.19 | 14.53 | 1,354,804 | +0.37(+2.58%) |
Apr 08, 2014 | 13.87 | 14.20 | 13.83 | 14.16 | 983,984 | +0.34(+2.49%) |
Apr 07, 2014 | 13.61 | 13.83 | 13.50 | 13.82 | 762,569 | +0.22(+1.62%) |
Apr 04, 2014 | 13.90 | 13.92 | 13.57 | 13.60 | 784,878 | -0.19(-1.35%) |
Apr 03, 2014 | 13.76 | 13.91 | 13.76 | 13.79 | 528,074 | +0.01(+0.10%) |
Apr 02, 2014 | 13.70 | 13.82 | 13.66 | 13.77 | 515,852 | +0.10(+0.76%) |
Apr 01, 2014 | 13.67 | 13.79 | 13.64 | 13.67 | 535,091 | -0.03(-0.20%) |
Mar 31, 2014 | 13.66 | 13.79 | 13.58 | 13.69 | 886,405 | +0.10(+0.75%) |
Mar 28, 2014 | 13.55 | 13.61 | 13.43 | 13.59 | 648,561 | +0.13(+0.97%) |
Mar 27, 2014 | 13.22 | 13.52 | 13.17 | 13.46 | 726,270 | +0.30(+2.29%) |
Mar 26, 2014 | 13.25 | 13.33 | 13.13 | 13.16 | 467,805 | +0.01(+0.10%) |
Mar 25, 2014 | 13.24 | 13.26 | 13.07 | 13.15 | 546,431 | -0.02(-0.16%) |
Mar 24, 2014 | 13.36 | 13.41 | 13.09 | 13.17 | 539,471 | -0.20(-1.48%) |
Mar 21, 2014 | 13.12 | 13.50 | 13.02 | 13.37 | 1,015,735 | +0.33(+2.57%) |
Mar 20, 2014 | 12.89 | 13.05 | 12.68 | 13.03 | 641,827 | +0.08(+0.58%) |
Mar 19, 2014 | 13.08 | 13.14 | 12.88 | 12.96 | 413,364 | -0.09(-0.68%) |
Mar 18, 2014 | 12.95 | 13.16 | 12.89 | 13.04 | 553,587 | +0.12(+0.90%) |
Mar 17, 2014 | 12.87 | 12.96 | 12.78 | 12.93 | 466,121 | +0.11(+0.85%) |
Mar 14, 2014 | 12.72 | 12.94 | 12.71 | 12.82 | 443,627 | +0.05(+0.38%) |
Mar 13, 2014 | 12.78 | 12.99 | 12.73 | 12.77 | 782,625 | +0.03(+0.21%) |
Mar 12, 2014 | 12.62 | 12.75 | 12.42 | 12.74 | 861,972 | -0.08(-0.59%) |
Mar 11, 2014 | 12.97 | 13.01 | 12.77 | 12.82 | 880,910 | -0.17(-1.32%) |
Mar 10, 2014 | 13.11 | 13.16 | 12.98 | 12.99 | 698,267 | -0.14(-1.04%) |
Mar 07, 2014 | 13.24 | 13.27 | 13.09 | 13.13 | 615,434 | -0.16(-1.18%) |
Mar 06, 2014 | 13.30 | 13.52 | 13.25 | 13.28 | 751,333 | +0.01(+0.10%) |
Mar 05, 2014 | 13.38 | 13.40 | 13.15 | 13.27 | 815,387 | -0.12(-0.92%) |
Mar 04, 2014 | 13.45 | 13.56 | 13.33 | 13.39 | 1,815,890 | -0.03(-0.20%) |