Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.47 | 14.47 | 14.18 | 14.31 | 787,045 | -0.14(-0.95%) |
May 29, 2014 | 14.25 | 14.47 | 14.11 | 14.44 | 1,244,137 | +0.20(+1.44%) |
May 28, 2014 | 14.22 | 14.28 | 14.06 | 14.24 | 812,243 | +0.05(+0.34%) |
May 27, 2014 | 14.19 | 14.39 | 14.13 | 14.19 | 849,066 | +0.03(+0.21%) |
May 23, 2014 | 14.44 | 14.16 | 14.16 | 14.16 | 648,107 | -0.31(-2.16%) |
May 22, 2014 | 14.61 | 14.67 | 14.31 | 14.47 | 576,973 | -0.14(-0.93%) |
May 21, 2014 | 14.41 | 14.72 | 14.40 | 14.61 | 858,631 | +0.28(+1.97%) |
May 20, 2014 | 14.62 | 14.64 | 14.24 | 14.33 | 702,108 | -0.17(-1.20%) |
May 19, 2014 | 14.33 | 14.59 | 14.21 | 14.50 | 880,338 | +0.19(+1.35%) |
May 16, 2014 | 14.42 | 14.46 | 14.16 | 14.31 | 600,829 | -0.13(-0.87%) |
May 15, 2014 | 14.71 | 14.71 | 14.11 | 14.43 | 777,378 | -0.34(-2.30%) |
May 14, 2014 | 15.00 | 15.10 | 14.73 | 14.77 | 528,148 | -0.28(-1.87%) |
May 13, 2014 | 15.08 | 15.18 | 14.88 | 15.05 | 708,638 | +0.04(+0.26%) |
May 12, 2014 | 15.11 | 15.26 | 14.92 | 15.02 | 1,008,760 | +0.04(+0.26%) |
May 09, 2014 | 15.17 | 15.17 | 14.92 | 14.98 | 541,083 | -0.22(-1.47%) |
May 08, 2014 | 15.62 | 15.62 | 15.18 | 15.20 | 1,482,563 | -0.50(-3.21%) |
May 07, 2014 | 17.43 | 17.43 | 15.66 | 15.70 | 1,734,094 | -2.32(-12.85%) |
May 06, 2014 | 18.13 | 18.38 | 17.94 | 18.02 | 608,044 | -0.15(-0.80%) |
May 05, 2014 | 18.33 | 18.65 | 17.74 | 18.16 | 964,560 | -0.21(-1.16%) |
May 02, 2014 | 18.08 | 18.70 | 18.05 | 18.38 | 574,615 | +0.38(+2.10%) |
May 01, 2014 | 18.58 | 18.62 | 17.87 | 18.00 | 623,342 | -0.60(-3.23%) |
Apr 30, 2014 | 18.53 | 18.69 | 18.14 | 18.60 | 855,688 | -0.07(-0.36%) |
Apr 29, 2014 | 18.43 | 18.91 | 18.41 | 18.67 | 594,111 | +0.46(+2.55%) |
Apr 28, 2014 | 18.29 | 18.45 | 17.85 | 18.20 | 540,226 | +0.09(+0.48%) |
Apr 25, 2014 | 18.53 | 18.61 | 18.00 | 18.11 | 607,706 | -0.58(-3.11%) |
Apr 24, 2014 | 18.86 | 18.95 | 18.58 | 18.70 | 721,459 | -0.07(-0.36%) |
Apr 23, 2014 | 18.61 | 19.16 | 18.57 | 18.76 | 837,500 | +0.12(+0.62%) |
Apr 22, 2014 | 18.57 | 18.79 | 18.42 | 18.65 | 1,042,721 | +0.00(+0.00%) |
Apr 21, 2014 | 18.46 | 18.74 | 18.15 | 18.65 | 872,968 | +0.18(+1.00%) |
Apr 17, 2014 | 18.13 | 18.46 | 18.46 | 18.46 | 855,986 | +0.40(+2.20%) |
Apr 16, 2014 | 18.17 | 18.36 | 17.95 | 18.07 | 774,589 | -0.01(-0.05%) |
Apr 15, 2014 | 17.83 | 18.25 | 17.69 | 18.08 | 873,826 | +0.20(+1.14%) |
Apr 14, 2014 | 17.60 | 18.04 | 17.45 | 17.87 | 955,443 | +0.37(+2.10%) |
Apr 11, 2014 | 17.00 | 17.57 | 16.96 | 17.50 | 1,204,250 | +0.40(+2.32%) |
Apr 10, 2014 | 16.93 | 17.43 | 16.88 | 17.11 | 949,297 | +0.15(+0.91%) |
Apr 09, 2014 | 16.86 | 17.10 | 16.72 | 16.95 | 1,075,081 | +0.24(+1.45%) |
Apr 08, 2014 | 16.58 | 16.81 | 16.56 | 16.71 | 1,015,018 | +0.18(+1.11%) |
Apr 07, 2014 | 17.04 | 17.05 | 16.47 | 16.53 | 889,291 | -0.58(-3.40%) |
Apr 04, 2014 | 17.40 | 17.44 | 17.04 | 17.11 | 684,351 | -0.09(-0.51%) |
Apr 03, 2014 | 16.91 | 17.37 | 16.85 | 17.19 | 553,509 | +0.33(+1.95%) |
Apr 02, 2014 | 16.82 | 16.89 | 16.71 | 16.87 | 494,371 | +0.09(+0.52%) |
Apr 01, 2014 | 16.88 | 16.95 | 16.62 | 16.78 | 637,863 | +0.01(+0.06%) |
Mar 31, 2014 | 16.70 | 16.78 | 16.41 | 16.77 | 596,232 | +0.19(+1.17%) |
Mar 28, 2014 | 16.41 | 16.57 | 16.25 | 16.57 | 1,050,578 | +0.28(+1.72%) |
Mar 27, 2014 | 16.10 | 16.56 | 15.99 | 16.29 | 1,226,657 | +0.29(+1.82%) |
Mar 26, 2014 | 16.46 | 16.62 | 15.98 | 16.00 | 1,094,423 | -0.29(-1.78%) |
Mar 25, 2014 | 16.33 | 16.42 | 16.18 | 16.29 | 582,016 | +0.13(+0.78%) |
Mar 24, 2014 | 16.47 | 16.56 | 16.13 | 16.17 | 619,397 | -0.19(-1.18%) |
Mar 21, 2014 | 15.62 | 16.38 | 15.52 | 16.36 | 1,641,019 | +0.79(+5.10%) |
Mar 20, 2014 | 15.19 | 15.58 | 14.90 | 15.57 | 728,229 | +0.32(+2.10%) |
Mar 19, 2014 | 15.21 | 15.48 | 15.06 | 15.25 | 824,374 | +0.08(+0.51%) |
Mar 18, 2014 | 14.60 | 15.28 | 14.59 | 15.17 | 700,144 | +0.61(+4.19%) |
Mar 17, 2014 | 14.68 | 14.90 | 14.48 | 14.56 | 767,866 | -0.05(-0.33%) |
Mar 14, 2014 | 14.22 | 14.78 | 14.18 | 14.61 | 1,129,556 | +0.33(+2.31%) |
Mar 13, 2014 | 14.28 | 14.29 | 13.89 | 14.28 | 1,406,096 | +0.14(+1.02%) |
Mar 12, 2014 | 13.74 | 14.13 | 13.40 | 14.13 | 1,497,385 | +0.25(+1.80%) |
Mar 11, 2014 | 14.12 | 14.58 | 13.68 | 13.88 | 1,498,756 | -0.24(-1.70%) |
Mar 10, 2014 | 14.44 | 14.55 | 13.88 | 14.12 | 1,403,841 | -0.34(-2.33%) |
Mar 07, 2014 | 13.92 | 14.87 | 13.92 | 14.46 | 1,529,073 | -0.09(-0.60%) |
Mar 06, 2014 | 14.61 | 14.81 | 14.17 | 14.55 | 787,436 | -0.06(-0.40%) |
Mar 05, 2014 | 14.85 | 14.88 | 14.51 | 14.61 | 565,671 | -0.22(-1.49%) |
Mar 04, 2014 | 14.77 | 15.14 | 14.58 | 14.83 | 1,484,250 | +0.26(+1.78%) |