Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.47(+3.24%) |
May 28, 2014 | 14.70 | 14.86 | 14.50 | 14.51 | 17,851 | -0.24(-1.63%) |
May 27, 2014 | 14.83 | 14.84 | 14.65 | 14.75 | 13,378 | -0.25(-1.67%) |
May 23, 2014 | 14.90 | 15.00 | 15.00 | 15.00 | 9,200 | -0.11(-0.73%) |
May 22, 2014 | 15.03 | 15.48 | 15.01 | 15.11 | 12,200 | +0.26(+1.75%) |
May 21, 2014 | 14.85 | 15.10 | 14.77 | 14.85 | 16,179 | -0.36(-2.37%) |
May 20, 2014 | 15.26 | 15.31 | 15.00 | 15.21 | 27,353 | +0.21(+1.40%) |
May 19, 2014 | 15.20 | 15.24 | 15.00 | 15.00 | 19,377 | -0.22(-1.45%) |
May 16, 2014 | 15.27 | 15.27 | 15.05 | 15.22 | 14,801 | -0.06(-0.39%) |
May 15, 2014 | 15.26 | 15.44 | 15.21 | 15.28 | 22,402 | +0.08(+0.53%) |
May 14, 2014 | 15.25 | 15.26 | 15.20 | 15.20 | 2,333 | +0.02(+0.13%) |
May 13, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 1,077 | -0.18(-1.17%) |
May 12, 2014 | 14.83 | 15.36 | 14.56 | 15.36 | 10,969 | +0.53(+3.57%) |
May 09, 2014 | 14.87 | 14.90 | 14.72 | 14.83 | 5,764 | -0.70(-4.50%) |
May 08, 2014 | 14.79 | 15.53 | 14.68 | 15.53 | 3,093 | +0.61(+4.09%) |
May 07, 2014 | 14.83 | 14.92 | 14.81 | 14.92 | 4,400 | -0.26(-1.73%) |
May 06, 2014 | 14.81 | 15.30 | 14.68 | 15.18 | 10,545 | +0.25(+1.69%) |
May 05, 2014 | 14.85 | 15.14 | 14.83 | 14.93 | 26,057 | +0.08(+0.54%) |
May 02, 2014 | 15.00 | 15.52 | 14.85 | 14.85 | 21,256 | -0.41(-2.69%) |
May 01, 2014 | 15.15 | 15.26 | 15.10 | 15.26 | 8,397 | +0.06(+0.40%) |
Apr 30, 2014 | 15.01 | 16.07 | 15.01 | 15.20 | 18,669 | +0.31(+2.08%) |
Apr 29, 2014 | 14.84 | 15.00 | 14.84 | 14.89 | 41,642 | +0.03(+0.20%) |
Apr 28, 2014 | 14.97 | 14.99 | 14.79 | 14.86 | 20,461 | -0.19(-1.26%) |
Apr 25, 2014 | 15.09 | 15.17 | 15.03 | 15.05 | 2,062 | +0.06(+0.40%) |
Apr 24, 2014 | 15.10 | 15.10 | 14.89 | 14.99 | 6,560 | -0.12(-0.81%) |
Apr 23, 2014 | 15.20 | 15.20 | 15.10 | 15.11 | 5,296 | -0.15(-0.97%) |
Apr 22, 2014 | 15.08 | 15.26 | 14.90 | 15.26 | 23,640 | +0.52(+3.52%) |
Apr 21, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 345 | -0.03(-0.20%) |
Apr 17, 2014 | 14.67 | 14.77 | 14.77 | 14.77 | 4,000 | -0.37(-2.44%) |
Apr 16, 2014 | 14.99 | 15.15 | 14.99 | 15.14 | 13,596 | +0.32(+2.16%) |
Apr 15, 2014 | 14.89 | 14.91 | 14.74 | 14.82 | 46,900 | -0.06(-0.38%) |
Apr 11, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.66(+4.62%) |
Apr 10, 2014 | 15.02 | 15.02 | 14.22 | 14.22 | 2,200 | -0.82(-5.45%) |
Apr 09, 2014 | 14.86 | 15.04 | 14.81 | 15.04 | 18,769 | +0.64(+4.41%) |
Apr 08, 2014 | 14.90 | 14.90 | 14.40 | 14.40 | 4,563 | -0.42(-2.81%) |
Apr 07, 2014 | 14.90 | 14.90 | 14.82 | 14.82 | 1,040 | -0.46(-2.99%) |
Apr 04, 2014 | 14.82 | 15.28 | 14.80 | 15.28 | 6,461 | +0.42(+2.81%) |
Apr 03, 2014 | 14.70 | 15.22 | 14.59 | 14.86 | 22,740 | +0.08(+0.54%) |
Apr 02, 2014 | 14.67 | 14.81 | 14.67 | 14.78 | 4,620 | -0.10(-0.67%) |
Apr 01, 2014 | 15.12 | 15.12 | 14.66 | 14.88 | 17,870 | -0.34(-2.23%) |
Mar 31, 2014 | 15.20 | 15.23 | 15.09 | 15.22 | 1,048 | +1.02(+7.18%) |
Mar 28, 2014 | 15.23 | 15.31 | 14.20 | 14.20 | 4,177 | +0.05(+0.35%) |
Mar 27, 2014 | 15.19 | 15.35 | 14.15 | 14.15 | 14,931 | -0.56(-3.81%) |
Mar 26, 2014 | 15.00 | 15.00 | 14.71 | 14.71 | 5,800 | +0.07(+0.48%) |
Mar 25, 2014 | 14.60 | 14.64 | 14.30 | 14.64 | 2,550 | +0.52(+3.65%) |
Mar 24, 2014 | 14.53 | 14.53 | 14.12 | 14.12 | 810 | -0.40(-2.73%) |
Mar 21, 2014 | 14.45 | 14.52 | 14.41 | 14.52 | 1,815 | +0.10(+0.71%) |
Mar 20, 2014 | 14.77 | 15.02 | 14.41 | 14.42 | 3,163 | -0.66(-4.38%) |
Mar 19, 2014 | 14.78 | 15.08 | 14.78 | 15.08 | 1,478 | +0.37(+2.52%) |
Mar 18, 2014 | 14.60 | 14.75 | 14.41 | 14.71 | 26,968 | +0.06(+0.41%) |
Mar 17, 2014 | 14.75 | 14.75 | 14.65 | 14.65 | 2,042 | +0.01(+0.07%) |
Mar 14, 2014 | 14.73 | 14.78 | 14.43 | 14.64 | 1,560 | -0.05(-0.34%) |
Mar 13, 2014 | 14.92 | 15.07 | 14.65 | 14.69 | 8,938 | -0.37(-2.46%) |
Mar 12, 2014 | 15.22 | 15.22 | 15.06 | 15.06 | 2,622 | -0.19(-1.25%) |
Mar 11, 2014 | 15.28 | 15.29 | 15.12 | 15.25 | 5,630 | +0.10(+0.66%) |
Mar 10, 2014 | 15.10 | 15.15 | 15.10 | 15.15 | 2,586 | +0.18(+1.20%) |
Mar 07, 2014 | 14.65 | 15.02 | 14.65 | 14.97 | 2,191 | -0.23(-1.51%) |
Mar 06, 2014 | 15.30 | 15.31 | 15.20 | 15.20 | 3,675 | -0.05(-0.33%) |
Mar 05, 2014 | 15.36 | 15.36 | 15.25 | 15.25 | 1,395 | +0.26(+1.73%) |
Mar 04, 2014 | 14.99 | 14.99 | 14.99 | 14.99 | 1,050 | -0.11(-0.73%) |