Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.30 | 14.40 | 14.18 | 14.32 | 453,102 | +0.05(+0.33%) |
May 29, 2014 | 14.50 | 14.50 | 14.12 | 14.27 | 442,982 | -0.17(-1.21%) |
May 28, 2014 | 14.31 | 14.55 | 14.16 | 14.44 | 524,035 | +0.21(+1.50%) |
May 27, 2014 | 14.14 | 14.46 | 14.13 | 14.23 | 532,992 | +0.10(+0.67%) |
May 23, 2014 | 14.37 | 14.14 | 14.14 | 14.14 | 471,250 | -0.29(-2.03%) |
May 22, 2014 | 14.33 | 14.55 | 14.30 | 14.43 | 192,861 | +0.09(+0.61%) |
May 21, 2014 | 14.17 | 14.48 | 14.10 | 14.34 | 634,535 | +0.20(+1.40%) |
May 20, 2014 | 14.19 | 14.19 | 14.00 | 14.14 | 546,345 | -0.06(-0.39%) |
May 19, 2014 | 13.97 | 14.26 | 13.91 | 14.20 | 497,142 | +0.22(+1.59%) |
May 16, 2014 | 13.92 | 14.10 | 13.88 | 13.98 | 680,017 | +0.02(+0.11%) |
May 15, 2014 | 13.91 | 14.06 | 13.75 | 13.96 | 726,133 | -0.02(-0.17%) |
May 14, 2014 | 14.06 | 14.12 | 13.90 | 13.98 | 771,485 | -0.10(-0.73%) |
May 13, 2014 | 14.15 | 14.21 | 14.02 | 14.09 | 514,677 | -0.05(-0.34%) |
May 12, 2014 | 13.95 | 14.35 | 13.81 | 14.14 | 612,056 | +0.26(+1.89%) |
May 09, 2014 | 13.70 | 14.04 | 13.59 | 13.87 | 311,522 | +0.12(+0.86%) |
May 08, 2014 | 13.94 | 14.18 | 13.68 | 13.75 | 367,454 | -0.15(-1.08%) |
May 07, 2014 | 13.64 | 13.96 | 13.41 | 13.91 | 523,465 | +0.25(+1.86%) |
May 06, 2014 | 13.91 | 13.95 | 13.49 | 13.65 | 969,323 | -0.26(-1.88%) |
May 05, 2014 | 13.89 | 14.00 | 13.63 | 13.91 | 795,749 | -0.13(-0.90%) |
May 02, 2014 | 13.83 | 14.16 | 13.77 | 14.04 | 884,719 | +0.22(+1.61%) |
May 01, 2014 | 13.57 | 13.84 | 13.25 | 13.82 | 509,882 | +0.29(+2.17%) |
Apr 30, 2014 | 13.42 | 13.56 | 13.21 | 13.52 | 424,315 | +0.07(+0.53%) |
Apr 29, 2014 | 13.48 | 14.05 | 13.21 | 13.45 | 557,070 | +0.33(+2.54%) |
Apr 28, 2014 | 13.30 | 13.44 | 12.99 | 13.12 | 434,445 | -0.14(-1.08%) |
Apr 25, 2014 | 13.14 | 13.33 | 13.08 | 13.26 | 344,627 | +0.02(+0.18%) |
Apr 24, 2014 | 13.62 | 13.62 | 13.18 | 13.24 | 336,622 | -0.28(-2.05%) |
Apr 23, 2014 | 13.37 | 13.66 | 13.26 | 13.52 | 414,810 | +0.19(+1.43%) |
Apr 22, 2014 | 13.14 | 13.45 | 13.07 | 13.33 | 471,041 | +0.21(+1.63%) |
Apr 21, 2014 | 13.34 | 13.38 | 13.03 | 13.11 | 156,351 | -0.17(-1.31%) |
Apr 17, 2014 | 13.15 | 13.29 | 13.29 | 13.29 | 440,472 | +0.13(+0.96%) |
Apr 16, 2014 | 13.26 | 13.35 | 13.04 | 13.16 | 231,979 | -0.01(-0.06%) |
Apr 15, 2014 | 13.16 | 13.20 | 12.88 | 13.17 | 351,075 | +0.03(+0.24%) |
Apr 14, 2014 | 13.22 | 13.37 | 12.95 | 13.14 | 329,744 | +0.10(+0.73%) |
Apr 11, 2014 | 12.99 | 13.34 | 12.75 | 13.04 | 350,791 | -0.11(-0.84%) |
Apr 10, 2014 | 13.38 | 13.49 | 12.97 | 13.15 | 565,394 | -0.29(-2.12%) |
Apr 09, 2014 | 13.30 | 13.48 | 13.08 | 13.44 | 391,749 | +0.17(+1.25%) |
Apr 08, 2014 | 13.48 | 13.64 | 13.26 | 13.27 | 282,046 | -0.14(-1.06%) |
Apr 07, 2014 | 13.38 | 13.44 | 13.03 | 13.41 | 389,655 | +0.00(+0.00%) |
Apr 04, 2014 | 13.81 | 14.04 | 13.37 | 13.41 | 376,943 | -0.36(-2.65%) |
Apr 03, 2014 | 13.75 | 13.84 | 13.57 | 13.78 | 180,552 | +0.01(+0.06%) |
Apr 02, 2014 | 14.06 | 14.08 | 13.75 | 13.77 | 231,041 | -0.22(-1.59%) |
Apr 01, 2014 | 13.69 | 14.09 | 13.60 | 13.99 | 352,785 | +0.36(+2.68%) |
Mar 31, 2014 | 13.31 | 13.68 | 13.30 | 13.63 | 254,274 | +0.38(+2.87%) |
Mar 28, 2014 | 13.26 | 13.46 | 13.10 | 13.25 | 242,386 | +0.02(+0.12%) |
Mar 27, 2014 | 13.56 | 13.59 | 13.22 | 13.23 | 311,888 | -0.29(-2.11%) |
Mar 26, 2014 | 13.84 | 13.85 | 13.43 | 13.52 | 527,742 | -0.26(-1.90%) |
Mar 25, 2014 | 13.81 | 13.91 | 13.65 | 13.78 | 295,333 | +0.02(+0.17%) |
Mar 24, 2014 | 13.88 | 13.94 | 13.72 | 13.75 | 291,466 | -0.06(-0.46%) |
Mar 21, 2014 | 13.95 | 14.24 | 13.73 | 13.82 | 775,457 | -0.09(-0.62%) |
Mar 20, 2014 | 13.65 | 13.95 | 13.57 | 13.90 | 437,013 | +0.24(+1.73%) |
Mar 19, 2014 | 13.53 | 13.81 | 13.34 | 13.67 | 339,800 | +0.17(+1.23%) |
Mar 18, 2014 | 13.47 | 13.58 | 13.45 | 13.50 | 343,117 | +0.02(+0.18%) |
Mar 17, 2014 | 13.59 | 13.73 | 13.41 | 13.48 | 438,797 | -0.11(-0.81%) |
Mar 14, 2014 | 13.51 | 13.79 | 13.45 | 13.59 | 496,873 | +0.05(+0.35%) |
Mar 13, 2014 | 13.55 | 13.57 | 13.39 | 13.54 | 431,233 | +0.05(+0.35%) |
Mar 12, 2014 | 13.47 | 13.51 | 13.23 | 13.49 | 313,274 | -0.02(-0.18%) |
Mar 11, 2014 | 13.38 | 13.54 | 13.23 | 13.52 | 469,639 | +0.15(+1.12%) |
Mar 10, 2014 | 13.24 | 13.44 | 13.16 | 13.37 | 671,809 | +0.06(+0.47%) |
Mar 07, 2014 | 13.26 | 13.49 | 13.18 | 13.31 | 442,866 | +0.13(+1.02%) |
Mar 06, 2014 | 13.02 | 13.28 | 12.90 | 13.17 | 478,609 | +0.19(+1.46%) |
Mar 05, 2014 | 12.86 | 13.12 | 12.79 | 12.98 | 315,392 | +0.12(+0.92%) |
Mar 04, 2014 | 12.78 | 13.04 | 12.70 | 12.86 | 530,662 | +0.27(+2.13%) |