Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.70 | 15.70 | 14.61 | 15.27 | 491,743 | -0.37(-2.37%) |
May 29, 2014 | 16.30 | 16.44 | 15.59 | 15.64 | 391,236 | -0.16(-1.01%) |
May 28, 2014 | 15.82 | 15.90 | 15.58 | 15.80 | 263,675 | +0.03(+0.19%) |
May 27, 2014 | 16.00 | 16.11 | 15.75 | 15.77 | 299,169 | -0.05(-0.32%) |
May 23, 2014 | 15.75 | 15.82 | 15.82 | 15.82 | 226,600 | +0.00(+0.00%) |
May 22, 2014 | 15.89 | 16.08 | 15.76 | 15.82 | 104,839 | +0.03(+0.19%) |
May 21, 2014 | 15.79 | 16.00 | 15.58 | 15.79 | 195,659 | +0.12(+0.77%) |
May 20, 2014 | 15.96 | 15.96 | 15.34 | 15.67 | 302,984 | -0.39(-2.43%) |
May 19, 2014 | 15.65 | 16.27 | 15.62 | 16.06 | 213,899 | +0.29(+1.84%) |
May 16, 2014 | 15.41 | 15.78 | 15.17 | 15.77 | 261,388 | +0.42(+2.74%) |
May 15, 2014 | 15.41 | 15.45 | 14.94 | 15.35 | 214,605 | -0.19(-1.22%) |
May 14, 2014 | 16.11 | 16.11 | 15.49 | 15.54 | 225,687 | -0.59(-3.66%) |
May 13, 2014 | 16.61 | 16.71 | 16.11 | 16.13 | 155,489 | -0.58(-3.47%) |
May 12, 2014 | 16.26 | 16.78 | 16.16 | 16.71 | 218,726 | +0.62(+3.85%) |
May 09, 2014 | 15.76 | 16.14 | 15.60 | 16.09 | 156,045 | +0.22(+1.39%) |
May 08, 2014 | 16.29 | 16.51 | 15.77 | 15.87 | 211,126 | -0.34(-2.10%) |
May 07, 2014 | 16.13 | 16.23 | 15.71 | 16.21 | 199,207 | +0.06(+0.37%) |
May 06, 2014 | 16.45 | 16.62 | 16.08 | 16.15 | 172,271 | -0.43(-2.59%) |
May 05, 2014 | 16.49 | 16.81 | 16.30 | 16.58 | 149,639 | -0.12(-0.72%) |
May 02, 2014 | 16.63 | 16.94 | 16.50 | 16.70 | 253,652 | +0.06(+0.36%) |
May 01, 2014 | 16.51 | 16.93 | 16.30 | 16.64 | 437,621 | +0.16(+0.97%) |
Apr 30, 2014 | 16.15 | 16.50 | 15.96 | 16.48 | 231,215 | +0.30(+1.85%) |
Apr 29, 2014 | 16.30 | 16.52 | 16.09 | 16.18 | 255,145 | +0.02(+0.12%) |
Apr 28, 2014 | 16.37 | 16.45 | 15.62 | 16.16 | 373,488 | -0.06(-0.37%) |
Apr 25, 2014 | 16.94 | 17.02 | 16.21 | 16.22 | 337,747 | -0.90(-5.26%) |
Apr 24, 2014 | 15.93 | 17.51 | 15.74 | 17.12 | 764,953 | +1.38(+8.77%) |
Apr 23, 2014 | 15.82 | 15.86 | 15.56 | 15.74 | 309,893 | -0.04(-0.25%) |
Apr 22, 2014 | 15.20 | 16.00 | 15.06 | 15.78 | 420,437 | +1.32(+9.13%) |
Apr 21, 2014 | 14.30 | 14.51 | 14.02 | 14.46 | 128,168 | +0.13(+0.91%) |
Apr 17, 2014 | 14.14 | 14.33 | 14.33 | 14.33 | 101,300 | +0.10(+0.70%) |
Apr 16, 2014 | 14.08 | 14.24 | 13.96 | 14.23 | 82,227 | +0.31(+2.23%) |
Apr 15, 2014 | 13.90 | 14.02 | 13.46 | 13.92 | 219,967 | +0.05(+0.36%) |
Apr 14, 2014 | 14.24 | 14.27 | 13.63 | 13.87 | 168,467 | -0.19(-1.35%) |
Apr 11, 2014 | 14.07 | 14.32 | 13.82 | 14.06 | 290,102 | -0.20(-1.40%) |
Apr 10, 2014 | 14.68 | 14.68 | 14.11 | 14.26 | 201,994 | -0.49(-3.32%) |
Apr 09, 2014 | 14.41 | 14.79 | 14.33 | 14.75 | 132,902 | +0.35(+2.43%) |
Apr 08, 2014 | 14.26 | 14.65 | 14.22 | 14.40 | 121,829 | +0.16(+1.12%) |
Apr 07, 2014 | 14.37 | 14.39 | 14.00 | 14.24 | 136,526 | -0.20(-1.39%) |
Apr 04, 2014 | 15.22 | 15.22 | 14.42 | 14.44 | 142,982 | -0.61(-4.05%) |
Apr 03, 2014 | 15.46 | 15.46 | 14.85 | 15.05 | 146,046 | -0.46(-2.97%) |
Apr 02, 2014 | 15.26 | 15.52 | 15.13 | 15.51 | 185,302 | +0.32(+2.11%) |
Apr 01, 2014 | 14.75 | 15.23 | 14.71 | 15.19 | 200,878 | +0.54(+3.69%) |
Mar 31, 2014 | 14.35 | 14.67 | 14.31 | 14.65 | 249,668 | +0.44(+3.10%) |
Mar 28, 2014 | 14.03 | 14.50 | 14.03 | 14.21 | 120,155 | +0.20(+1.43%) |
Mar 27, 2014 | 14.29 | 14.35 | 13.99 | 14.01 | 157,021 | -0.25(-1.75%) |
Mar 26, 2014 | 14.53 | 14.64 | 14.26 | 14.26 | 257,215 | -0.15(-1.04%) |
Mar 25, 2014 | 14.54 | 14.70 | 14.29 | 14.41 | 110,064 | -0.03(-0.21%) |
Mar 24, 2014 | 14.83 | 14.83 | 14.22 | 14.44 | 173,742 | -0.40(-2.70%) |
Mar 21, 2014 | 14.92 | 15.12 | 14.75 | 14.84 | 227,472 | -0.01(-0.07%) |
Mar 20, 2014 | 14.80 | 14.96 | 14.77 | 14.85 | 104,524 | -0.04(-0.27%) |
Mar 19, 2014 | 14.97 | 15.12 | 14.77 | 14.89 | 172,046 | -0.13(-0.87%) |
Mar 18, 2014 | 14.88 | 15.15 | 14.84 | 15.02 | 159,018 | +0.14(+0.94%) |
Mar 17, 2014 | 14.97 | 15.21 | 14.88 | 14.88 | 104,056 | +0.03(+0.20%) |
Mar 14, 2014 | 14.70 | 14.96 | 14.65 | 14.85 | 175,714 | +0.06(+0.41%) |
Mar 13, 2014 | 15.34 | 15.37 | 14.71 | 14.79 | 173,694 | -0.46(-3.02%) |
Mar 12, 2014 | 15.16 | 15.27 | 15.07 | 15.25 | 120,411 | -0.04(-0.26%) |
Mar 11, 2014 | 15.45 | 15.45 | 15.16 | 15.29 | 271,964 | -0.17(-1.10%) |
Mar 10, 2014 | 15.39 | 15.46 | 15.21 | 15.46 | 229,775 | -0.01(-0.06%) |
Mar 07, 2014 | 15.02 | 15.50 | 14.94 | 15.47 | 279,932 | +0.51(+3.41%) |
Mar 06, 2014 | 14.98 | 15.10 | 14.85 | 14.96 | 210,902 | +0.00(+0.00%) |
Mar 05, 2014 | 15.36 | 15.36 | 14.93 | 14.96 | 330,694 | -0.39(-2.54%) |
Mar 04, 2014 | 14.94 | 15.69 | 14.90 | 15.35 | 626,943 | +0.61(+4.14%) |