Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.00 | 15.00 | 14.73 | 14.88 | 125,045 | -0.10(-0.69%) |
May 29, 2014 | 15.12 | 15.14 | 14.92 | 14.98 | 47,951 | -0.09(-0.62%) |
May 28, 2014 | 15.07 | 15.23 | 14.96 | 15.08 | 42,394 | +0.00(+0.00%) |
May 27, 2014 | 14.84 | 15.12 | 14.74 | 15.08 | 73,392 | +0.25(+1.71%) |
May 23, 2014 | 14.80 | 14.82 | 14.82 | 14.82 | 74,123 | +0.02(+0.13%) |
May 22, 2014 | 14.72 | 14.86 | 14.61 | 14.81 | 26,446 | +0.13(+0.89%) |
May 21, 2014 | 14.61 | 14.74 | 14.46 | 14.67 | 68,206 | +0.15(+1.03%) |
May 20, 2014 | 14.74 | 14.74 | 14.40 | 14.52 | 67,512 | -0.27(-1.84%) |
May 19, 2014 | 14.58 | 14.81 | 14.37 | 14.80 | 39,230 | +0.18(+1.22%) |
May 16, 2014 | 14.66 | 14.75 | 14.42 | 14.62 | 89,807 | -0.09(-0.64%) |
May 15, 2014 | 14.53 | 14.73 | 14.18 | 14.71 | 125,481 | +0.14(+0.97%) |
May 14, 2014 | 14.75 | 14.90 | 14.37 | 14.57 | 154,152 | -0.17(-1.15%) |
May 13, 2014 | 14.36 | 14.83 | 14.36 | 14.74 | 121,398 | +0.24(+1.68%) |
May 12, 2014 | 14.56 | 14.81 | 14.37 | 14.50 | 130,792 | +0.00(+0.00%) |
May 09, 2014 | 14.57 | 14.68 | 14.32 | 14.50 | 101,430 | -0.13(-0.90%) |
May 08, 2014 | 14.51 | 15.44 | 14.48 | 14.63 | 378,267 | +0.53(+3.79%) |
May 07, 2014 | 14.58 | 14.58 | 14.07 | 14.09 | 100,841 | -0.51(-3.47%) |
May 06, 2014 | 14.62 | 14.72 | 14.55 | 14.60 | 127,736 | -0.02(-0.13%) |
May 05, 2014 | 14.72 | 14.72 | 14.54 | 14.62 | 98,261 | -0.14(-0.95%) |
May 02, 2014 | 14.75 | 15.06 | 14.66 | 14.76 | 129,954 | -0.02(-0.13%) |
May 01, 2014 | 14.81 | 14.93 | 14.53 | 14.78 | 123,778 | -0.10(-0.69%) |
Apr 30, 2014 | 15.11 | 15.14 | 14.76 | 14.88 | 163,561 | -0.22(-1.43%) |
Apr 29, 2014 | 14.97 | 15.14 | 14.89 | 15.10 | 105,959 | +0.23(+1.51%) |
Apr 28, 2014 | 15.04 | 15.14 | 14.86 | 14.87 | 172,564 | -0.14(-0.94%) |
Apr 25, 2014 | 15.00 | 15.07 | 14.91 | 15.01 | 140,935 | -0.03(-0.19%) |
Apr 24, 2014 | 15.03 | 15.07 | 14.72 | 15.04 | 170,507 | +0.03(+0.19%) |
Apr 23, 2014 | 15.27 | 15.27 | 15.00 | 15.01 | 70,437 | -0.25(-1.66%) |
Apr 22, 2014 | 15.14 | 15.42 | 14.97 | 15.26 | 154,514 | +0.19(+1.24%) |
Apr 21, 2014 | 15.34 | 15.34 | 14.99 | 15.08 | 91,891 | -0.31(-2.01%) |
Apr 17, 2014 | 15.37 | 15.39 | 15.39 | 15.39 | 73,696 | -0.04(-0.24%) |
Apr 16, 2014 | 15.54 | 15.64 | 15.37 | 15.42 | 58,595 | +0.00(+0.00%) |
Apr 15, 2014 | 15.34 | 15.86 | 14.87 | 15.42 | 232,391 | +0.16(+1.04%) |
Apr 14, 2014 | 15.58 | 15.59 | 15.24 | 15.26 | 124,307 | -0.16(-1.03%) |
Apr 11, 2014 | 15.80 | 15.81 | 15.41 | 15.42 | 105,069 | -0.52(-3.24%) |
Apr 10, 2014 | 16.41 | 16.41 | 15.87 | 15.94 | 105,523 | -0.53(-3.19%) |
Apr 09, 2014 | 16.60 | 16.72 | 16.46 | 16.46 | 99,354 | +0.04(+0.23%) |
Apr 08, 2014 | 16.33 | 16.52 | 16.15 | 16.43 | 81,499 | +0.09(+0.57%) |
Apr 07, 2014 | 16.45 | 16.61 | 16.01 | 16.33 | 213,095 | -0.20(-1.19%) |
Apr 04, 2014 | 16.69 | 16.82 | 16.52 | 16.53 | 392,559 | -0.16(-0.96%) |
Apr 03, 2014 | 16.55 | 16.74 | 16.39 | 16.69 | 168,996 | +0.17(+1.02%) |
Apr 02, 2014 | 16.16 | 16.58 | 16.02 | 16.52 | 349,428 | +0.32(+1.97%) |
Apr 01, 2014 | 15.87 | 16.41 | 15.83 | 16.20 | 456,960 | +0.60(+3.85%) |
Mar 31, 2014 | 14.99 | 15.66 | 14.95 | 15.60 | 646,859 | +0.68(+4.59%) |
Mar 28, 2014 | 15.23 | 15.34 | 14.91 | 14.92 | 714,037 | -0.18(-1.18%) |
Mar 27, 2014 | 15.00 | 15.11 | 14.81 | 15.10 | 3,784,270 | -0.44(-2.84%) |
Mar 26, 2014 | 16.13 | 16.46 | 15.49 | 15.54 | 279,004 | -0.60(-3.72%) |
Mar 25, 2014 | 16.70 | 16.85 | 16.04 | 16.14 | 136,970 | -1.08(-6.26%) |
Mar 24, 2014 | 17.40 | 17.52 | 17.10 | 17.21 | 33,510 | -0.21(-1.18%) |
Mar 21, 2014 | 17.42 | 17.49 | 17.30 | 17.42 | 61,436 | +0.13(+0.76%) |
Mar 20, 2014 | 17.19 | 17.52 | 17.06 | 17.29 | 30,240 | +0.03(+0.16%) |
Mar 19, 2014 | 17.52 | 17.60 | 16.99 | 17.26 | 38,763 | -0.25(-1.45%) |
Mar 18, 2014 | 17.09 | 17.54 | 17.06 | 17.51 | 31,133 | +0.47(+2.75%) |
Mar 17, 2014 | 16.85 | 17.21 | 16.85 | 17.05 | 55,039 | +0.22(+1.28%) |
Mar 14, 2014 | 16.76 | 16.95 | 16.67 | 16.83 | 26,392 | -0.01(-0.06%) |
Mar 13, 2014 | 16.72 | 16.86 | 16.70 | 16.84 | 41,299 | +0.17(+1.01%) |
Mar 12, 2014 | 16.78 | 16.83 | 16.59 | 16.67 | 27,885 | -0.17(-1.00%) |
Mar 11, 2014 | 16.92 | 17.01 | 16.72 | 16.84 | 95,682 | -0.09(-0.55%) |
Mar 10, 2014 | 16.81 | 16.97 | 16.81 | 16.93 | 34,113 | +0.05(+0.28%) |
Mar 07, 2014 | 16.81 | 16.92 | 16.76 | 16.89 | 71,071 | +0.14(+0.84%) |
Mar 06, 2014 | 16.76 | 16.86 | 16.73 | 16.75 | 41,229 | +0.08(+0.51%) |
Mar 05, 2014 | 16.75 | 16.83 | 16.54 | 16.66 | 25,270 | -0.08(-0.50%) |
Mar 04, 2014 | 16.49 | 16.87 | 16.41 | 16.75 | 126,184 | +0.38(+2.29%) |