Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.18 | 15.18 | 14.93 | 15.01 | 292,516 | -0.22(-1.45%) |
May 29, 2014 | 15.12 | 15.29 | 15.12 | 15.23 | 240,885 | +0.09(+0.62%) |
May 28, 2014 | 15.04 | 15.19 | 15.04 | 15.14 | 178,619 | +0.19(+1.25%) |
May 27, 2014 | 15.13 | 15.19 | 14.92 | 14.95 | 353,311 | -0.23(-1.51%) |
May 23, 2014 | 15.15 | 15.18 | 15.18 | 15.18 | 177,078 | +0.09(+0.57%) |
May 22, 2014 | 14.98 | 15.14 | 14.95 | 15.10 | 125,410 | +0.07(+0.46%) |
May 21, 2014 | 14.88 | 15.06 | 14.88 | 15.03 | 80,947 | +0.15(+1.02%) |
May 20, 2014 | 15.09 | 15.15 | 14.80 | 14.88 | 180,143 | -0.29(-1.91%) |
May 19, 2014 | 15.24 | 15.30 | 15.10 | 15.17 | 107,177 | -0.07(-0.43%) |
May 16, 2014 | 15.24 | 15.39 | 15.16 | 15.23 | 204,351 | +0.07(+0.43%) |
May 15, 2014 | 15.35 | 15.43 | 15.08 | 15.17 | 334,870 | -0.14(-0.92%) |
May 14, 2014 | 15.31 | 15.38 | 15.26 | 15.31 | 240,195 | -0.02(-0.15%) |
May 13, 2014 | 15.25 | 15.35 | 15.15 | 15.33 | 277,526 | +0.10(+0.63%) |
May 12, 2014 | 15.16 | 15.24 | 15.10 | 15.23 | 283,266 | +0.21(+1.37%) |
May 09, 2014 | 14.95 | 15.04 | 14.88 | 15.03 | 345,682 | +0.07(+0.50%) |
May 08, 2014 | 14.75 | 14.95 | 14.58 | 14.95 | 471,280 | +0.40(+2.74%) |
May 07, 2014 | 14.54 | 14.58 | 14.51 | 14.56 | 250,686 | +0.04(+0.28%) |
May 06, 2014 | 14.51 | 14.56 | 14.43 | 14.51 | 111,939 | +0.02(+0.14%) |
May 05, 2014 | 14.62 | 14.72 | 14.47 | 14.49 | 392,006 | -0.10(-0.67%) |
May 02, 2014 | 14.39 | 14.65 | 14.39 | 14.59 | 121,087 | +0.16(+1.14%) |
May 01, 2014 | 14.50 | 14.57 | 14.29 | 14.43 | 75,458 | -0.04(-0.25%) |
Apr 30, 2014 | 14.14 | 14.51 | 14.14 | 14.46 | 163,479 | +0.28(+1.95%) |
Apr 29, 2014 | 14.22 | 14.37 | 14.09 | 14.19 | 259,850 | +0.09(+0.66%) |
Apr 28, 2014 | 14.24 | 14.24 | 14.02 | 14.09 | 216,008 | -0.04(-0.30%) |
Apr 25, 2014 | 14.22 | 14.25 | 14.10 | 14.14 | 139,019 | -0.10(-0.74%) |
Apr 24, 2014 | 14.29 | 14.29 | 14.20 | 14.24 | 74,602 | +0.01(+0.07%) |
Apr 23, 2014 | 14.30 | 14.30 | 14.14 | 14.23 | 164,035 | -0.02(-0.17%) |
Apr 22, 2014 | 14.33 | 14.33 | 14.21 | 14.25 | 317,644 | +0.00(+0.03%) |
Apr 21, 2014 | 14.35 | 14.37 | 14.23 | 14.25 | 86,875 | -0.12(-0.82%) |
Apr 17, 2014 | 14.38 | 14.37 | 14.37 | 14.37 | 63,662 | +0.04(+0.27%) |
Apr 16, 2014 | 14.30 | 14.41 | 14.17 | 14.33 | 282,421 | +0.10(+0.67%) |
Apr 15, 2014 | 14.39 | 14.39 | 14.15 | 14.23 | 344,484 | -0.17(-1.17%) |
Apr 14, 2014 | 14.51 | 14.51 | 14.37 | 14.40 | 172,680 | -0.05(-0.36%) |
Apr 11, 2014 | 14.48 | 14.49 | 14.27 | 14.45 | 183,969 | +0.02(+0.12%) |
Apr 10, 2014 | 14.47 | 14.54 | 14.34 | 14.44 | 931,978 | -0.01(-0.05%) |
Apr 09, 2014 | 14.46 | 14.50 | 14.35 | 14.45 | 641,350 | +0.01(+0.04%) |
Apr 08, 2014 | 14.41 | 14.58 | 14.35 | 14.44 | 415,813 | +0.11(+0.74%) |
Apr 07, 2014 | 14.18 | 14.38 | 14.10 | 14.33 | 157,487 | +0.11(+0.77%) |
Apr 04, 2014 | 14.18 | 14.40 | 14.18 | 14.22 | 386,437 | +0.11(+0.77%) |
Apr 03, 2014 | 14.23 | 14.26 | 14.03 | 14.11 | 512,270 | -0.10(-0.72%) |
Apr 02, 2014 | 14.18 | 14.26 | 14.10 | 14.22 | 456,322 | +0.04(+0.28%) |
Apr 01, 2014 | 14.05 | 14.23 | 14.05 | 14.18 | 256,934 | +0.11(+0.76%) |
Mar 31, 2014 | 14.02 | 14.16 | 13.86 | 14.07 | 603,463 | +0.18(+1.31%) |
Mar 28, 2014 | 14.02 | 14.08 | 13.83 | 13.89 | 538,270 | +0.08(+0.60%) |
Mar 27, 2014 | 13.94 | 13.94 | 13.73 | 13.81 | 582,191 | -0.14(-0.97%) |
Mar 26, 2014 | 13.94 | 13.98 | 13.82 | 13.94 | 340,965 | +0.18(+1.33%) |
Mar 25, 2014 | 13.59 | 13.80 | 13.56 | 13.76 | 274,114 | +0.18(+1.31%) |
Mar 24, 2014 | 13.60 | 13.78 | 13.47 | 13.58 | 504,845 | +0.09(+0.66%) |
Mar 21, 2014 | 13.62 | 13.70 | 13.49 | 13.49 | 504,778 | -0.05(-0.39%) |
Mar 20, 2014 | 13.25 | 13.60 | 13.24 | 13.55 | 423,237 | +0.30(+2.30%) |
Mar 19, 2014 | 13.42 | 13.44 | 13.19 | 13.24 | 186,932 | -0.12(-0.90%) |
Mar 18, 2014 | 13.20 | 13.53 | 13.10 | 13.36 | 1,139,136 | +0.19(+1.47%) |
Mar 17, 2014 | 13.19 | 13.25 | 13.13 | 13.17 | 889,852 | +0.06(+0.47%) |
Mar 14, 2014 | 12.95 | 13.16 | 12.95 | 13.11 | 550,573 | +0.12(+0.95%) |
Mar 13, 2014 | 13.16 | 13.25 | 12.94 | 12.98 | 1,213,788 | -0.13(-0.96%) |
Mar 12, 2014 | 13.00 | 13.22 | 13.00 | 13.11 | 418,519 | -0.08(-0.63%) |
Mar 11, 2014 | 13.24 | 13.32 | 13.02 | 13.19 | 755,187 | +0.03(+0.24%) |
Mar 10, 2014 | 13.34 | 13.34 | 13.11 | 13.16 | 536,170 | -0.25(-1.88%) |
Mar 07, 2014 | 13.62 | 13.69 | 13.31 | 13.41 | 208,016 | -0.13(-0.98%) |
Mar 06, 2014 | 13.37 | 13.64 | 13.37 | 13.55 | 336,522 | +0.15(+1.12%) |
Mar 05, 2014 | 13.34 | 13.48 | 13.31 | 13.40 | 186,257 | -0.13(-0.99%) |
Mar 04, 2014 | 13.43 | 13.54 | 13.41 | 13.53 | 140,034 | +0.32(+2.42%) |