Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.69 | 15.69 | 15.04 | 15.04 | 1,140 | -0.11(-0.72%) |
May 29, 2014 | 15.21 | 15.21 | 15.14 | 15.15 | 4,296 | -0.70(-4.42%) |
May 28, 2014 | 15.19 | 15.85 | 15.09 | 15.85 | 3,605 | +0.77(+5.09%) |
May 27, 2014 | 15.15 | 15.15 | 15.09 | 15.09 | 683 | -0.32(-2.06%) |
May 22, 2014 | 14.96 | 15.40 | 15.40 | 15.40 | 479 | +0.29(+1.93%) |
May 21, 2014 | 14.86 | 15.30 | 14.28 | 15.11 | 3,162 | -0.18(-1.16%) |
May 20, 2014 | 15.37 | 15.43 | 15.26 | 15.29 | 2,614 | -0.16(-1.06%) |
May 19, 2014 | 15.34 | 15.45 | 15.34 | 15.45 | 3,009 | +0.28(+1.87%) |
May 16, 2014 | 15.12 | 15.17 | 15.10 | 15.17 | 1,249 | +0.00(+0.00%) |
May 15, 2014 | 15.49 | 15.49 | 15.04 | 15.17 | 1,426 | +0.03(+0.22%) |
May 14, 2014 | 15.31 | 15.32 | 14.83 | 15.14 | 2,424 | +0.08(+0.55%) |
May 13, 2014 | 15.00 | 15.12 | 14.72 | 15.05 | 4,579 | +0.04(+0.28%) |
May 12, 2014 | 14.98 | 15.12 | 14.88 | 15.01 | 12,746 | -0.58(-3.75%) |
May 09, 2014 | 15.53 | 15.66 | 15.33 | 15.59 | 927 | -0.02(-0.11%) |
May 08, 2014 | 15.45 | 15.85 | 15.43 | 15.61 | 3,409 | +0.28(+1.85%) |
May 07, 2014 | 15.39 | 15.71 | 15.33 | 15.33 | 5,982 | -0.07(-0.43%) |
May 06, 2014 | 14.86 | 15.62 | 14.53 | 15.39 | 2,478 | +0.54(+3.65%) |
May 01, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 76 | +0.37(+2.54%) |
Apr 30, 2014 | 14.57 | 14.58 | 14.48 | 14.48 | 3,116 | -0.09(-0.63%) |
Apr 29, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 267 | -0.44(-2.95%) |
Apr 28, 2014 | 14.51 | 15.09 | 14.42 | 15.02 | 918 | +0.34(+2.33%) |
Apr 25, 2014 | 14.03 | 15.17 | 14.03 | 14.68 | 2,305 | +0.07(+0.46%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.61 | 14.61 | 1,355 | +0.25(+1.74%) |
Apr 23, 2014 | 14.71 | 14.71 | 14.04 | 14.36 | 5,495 | -0.50(-3.37%) |
Apr 22, 2014 | 14.61 | 14.86 | 14.55 | 14.86 | 5,496 | +0.05(+0.31%) |
Apr 21, 2014 | 14.40 | 15.36 | 14.40 | 14.81 | 1,310 | +0.54(+3.77%) |
Apr 17, 2014 | 15.44 | 14.28 | 14.28 | 14.28 | 1,078 | -0.55(-3.72%) |
Apr 16, 2014 | 15.19 | 15.33 | 14.83 | 14.83 | 551 | +0.22(+1.49%) |
Apr 15, 2014 | 14.61 | 14.61 | 14.40 | 14.61 | 3,675 | +0.58(+4.16%) |
Apr 11, 2014 | 14.03 | 14.03 | 14.03 | 14.03 | 45 | -0.42(-2.88%) |
Apr 10, 2014 | 14.47 | 14.98 | 14.42 | 14.44 | 5,880 | +0.08(+0.58%) |
Apr 09, 2014 | 14.26 | 14.78 | 14.23 | 14.36 | 8,375 | +0.25(+1.78%) |
Apr 08, 2014 | 14.07 | 14.34 | 14.07 | 14.11 | 2,067 | +0.17(+1.20%) |
Apr 07, 2014 | 14.03 | 14.22 | 13.94 | 13.94 | 3,110 | -0.67(-4.57%) |
Apr 04, 2014 | 14.53 | 14.76 | 13.98 | 14.61 | 12,462 | +0.03(+0.22%) |
Apr 03, 2014 | 14.41 | 14.59 | 13.94 | 14.58 | 3,757 | +0.41(+2.89%) |
Apr 02, 2014 | 14.55 | 14.61 | 14.17 | 14.17 | 4,551 | -0.52(-3.52%) |
Apr 01, 2014 | 13.94 | 14.68 | 13.94 | 14.68 | 1,596 | +0.91(+6.61%) |
Mar 31, 2014 | 13.52 | 14.19 | 13.52 | 13.77 | 7,049 | +0.21(+1.54%) |
Mar 28, 2014 | 13.57 | 13.57 | 12.94 | 13.57 | 2,035 | +0.22(+1.63%) |
Mar 27, 2014 | 13.30 | 13.35 | 12.95 | 13.35 | 4,335 | +0.15(+1.14%) |
Mar 26, 2014 | 13.15 | 13.53 | 12.79 | 13.20 | 4,804 | +0.30(+2.33%) |
Mar 25, 2014 | 12.84 | 13.02 | 12.84 | 12.90 | 1,631 | +0.52(+4.18%) |
Mar 24, 2014 | 12.49 | 12.72 | 12.35 | 12.38 | 6,811 | +0.22(+1.78%) |
Mar 19, 2014 | 12.16 | 12.16 | 12.16 | 12.16 | 59 | -0.06(-0.48%) |
Mar 18, 2014 | 11.85 | 12.22 | 11.85 | 12.22 | 1,625 | -0.03(-0.20%) |
Mar 17, 2014 | 12.10 | 12.25 | 12.10 | 12.25 | 2,232 | +0.05(+0.41%) |
Mar 14, 2014 | 11.85 | 12.20 | 11.85 | 12.20 | 3,673 | +0.13(+1.04%) |
Mar 13, 2014 | 12.07 | 12.07 | 12.07 | 12.07 | 119 | -0.08(-0.69%) |
Mar 12, 2014 | 11.77 | 12.24 | 11.77 | 12.16 | 1,458 | -0.09(-0.74%) |
Mar 11, 2014 | 11.95 | 12.25 | 11.69 | 12.25 | 6,263 | +0.83(+7.24%) |
Mar 10, 2014 | 11.71 | 11.71 | 11.40 | 11.42 | 6,802 | -1.09(-8.68%) |
Mar 07, 2014 | 12.51 | 12.51 | 12.51 | 12.51 | 597 | -0.02(-0.13%) |
Mar 06, 2014 | 12.16 | 12.52 | 11.77 | 12.52 | 1,317 | -0.28(-2.15%) |
Mar 05, 2014 | 12.43 | 13.00 | 12.43 | 12.80 | 4,008 | +0.51(+4.14%) |
Mar 04, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 251 | +0.00(+0.00%) |