Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.13 | 15.33 | 14.72 | 14.84 | 55,565 | -0.26(-1.71%) |
May 29, 2014 | 15.05 | 15.10 | 14.97 | 15.10 | 39,378 | +0.02(+0.16%) |
May 28, 2014 | 14.94 | 15.10 | 14.85 | 15.07 | 17,952 | +0.02(+0.16%) |
May 27, 2014 | 14.53 | 15.07 | 14.51 | 15.05 | 40,595 | +0.74(+5.17%) |
May 23, 2014 | 13.93 | 14.31 | 14.31 | 14.31 | 31,936 | +0.41(+2.95%) |
May 22, 2014 | 13.95 | 14.03 | 13.88 | 13.90 | 20,851 | -0.03(-0.23%) |
May 21, 2014 | 14.06 | 14.13 | 13.87 | 13.93 | 46,488 | -0.13(-0.92%) |
May 20, 2014 | 13.92 | 14.22 | 13.78 | 14.06 | 73,190 | +0.14(+0.98%) |
May 19, 2014 | 14.03 | 14.05 | 13.88 | 13.92 | 63,786 | -0.13(-0.92%) |
May 16, 2014 | 13.89 | 14.07 | 13.84 | 14.05 | 51,658 | +0.12(+0.87%) |
May 15, 2014 | 13.88 | 14.00 | 13.81 | 13.93 | 44,183 | +0.01(+0.06%) |
May 14, 2014 | 14.18 | 14.26 | 13.92 | 13.92 | 77,056 | -0.31(-2.15%) |
May 13, 2014 | 15.02 | 15.02 | 14.23 | 14.23 | 27,492 | -0.77(-5.15%) |
May 12, 2014 | 14.86 | 15.21 | 14.81 | 15.00 | 42,797 | +0.26(+1.75%) |
May 09, 2014 | 13.98 | 14.88 | 13.92 | 14.74 | 35,491 | +0.69(+4.93%) |
May 08, 2014 | 14.11 | 14.27 | 14.00 | 14.05 | 27,800 | -0.06(-0.46%) |
May 07, 2014 | 14.28 | 14.28 | 13.88 | 14.11 | 106,929 | -0.08(-0.57%) |
May 06, 2014 | 14.35 | 14.40 | 14.09 | 14.20 | 32,078 | -0.18(-1.23%) |
May 05, 2014 | 14.41 | 14.44 | 14.31 | 14.37 | 28,142 | -0.06(-0.45%) |
May 02, 2014 | 14.56 | 14.58 | 14.29 | 14.44 | 24,908 | -0.05(-0.33%) |
May 01, 2014 | 14.47 | 14.63 | 14.30 | 14.48 | 37,621 | -0.04(-0.28%) |
Apr 30, 2014 | 14.79 | 14.80 | 14.38 | 14.53 | 22,768 | -0.34(-2.27%) |
Apr 29, 2014 | 15.06 | 15.09 | 14.74 | 14.86 | 20,884 | -0.09(-0.59%) |
Apr 28, 2014 | 15.00 | 15.09 | 14.62 | 14.95 | 14,371 | -0.02(-0.16%) |
Apr 25, 2014 | 14.97 | 15.10 | 14.92 | 14.98 | 42,978 | -0.06(-0.38%) |
Apr 24, 2014 | 15.28 | 15.28 | 14.90 | 15.03 | 15,504 | -0.11(-0.74%) |
Apr 23, 2014 | 15.03 | 15.29 | 14.95 | 15.14 | 28,023 | +0.00(+0.00%) |
Apr 22, 2014 | 15.20 | 15.25 | 14.97 | 15.14 | 28,566 | -0.10(-0.69%) |
Apr 21, 2014 | 15.04 | 15.30 | 15.04 | 15.25 | 17,012 | +0.17(+1.12%) |
Apr 17, 2014 | 14.40 | 15.08 | 15.08 | 15.08 | 25,101 | +0.59(+4.05%) |
Apr 16, 2014 | 14.58 | 14.90 | 14.40 | 14.49 | 29,438 | -0.18(-1.21%) |
Apr 15, 2014 | 15.10 | 15.10 | 14.43 | 14.67 | 46,262 | -0.37(-2.46%) |
Apr 14, 2014 | 15.22 | 15.34 | 14.84 | 15.04 | 129,860 | -0.01(-0.05%) |
Apr 11, 2014 | 14.93 | 15.11 | 14.69 | 15.05 | 38,999 | -0.02(-0.16%) |
Apr 10, 2014 | 15.47 | 15.47 | 14.78 | 15.07 | 38,543 | -0.43(-2.75%) |
Apr 09, 2014 | 15.41 | 15.62 | 15.29 | 15.50 | 52,747 | +0.19(+1.26%) |
Apr 08, 2014 | 15.52 | 15.69 | 15.26 | 15.31 | 60,761 | -0.16(-1.04%) |
Apr 07, 2014 | 15.57 | 15.89 | 15.47 | 15.47 | 32,600 | -0.11(-0.72%) |
Apr 04, 2014 | 16.21 | 16.21 | 15.33 | 15.58 | 28,979 | -0.47(-2.91%) |
Apr 03, 2014 | 16.25 | 16.32 | 15.95 | 16.05 | 70,885 | -0.26(-1.58%) |
Apr 02, 2014 | 16.32 | 16.38 | 16.15 | 16.30 | 24,189 | +0.06(+0.35%) |
Apr 01, 2014 | 15.96 | 16.45 | 15.88 | 16.25 | 37,359 | +0.36(+2.28%) |
Mar 31, 2014 | 15.96 | 16.17 | 15.73 | 15.89 | 47,072 | -0.05(-0.30%) |
Mar 28, 2014 | 15.86 | 16.12 | 15.86 | 15.93 | 20,303 | +0.02(+0.15%) |
Mar 27, 2014 | 15.76 | 16.01 | 15.66 | 15.91 | 38,866 | +0.21(+1.33%) |
Mar 26, 2014 | 15.93 | 15.93 | 15.60 | 15.70 | 26,573 | -0.06(-0.36%) |
Mar 25, 2014 | 15.57 | 15.80 | 15.57 | 15.76 | 20,874 | +0.21(+1.34%) |
Mar 24, 2014 | 15.68 | 15.76 | 15.49 | 15.55 | 34,101 | -0.18(-1.12%) |
Mar 21, 2014 | 15.78 | 15.85 | 15.62 | 15.72 | 43,734 | -0.01(-0.05%) |
Mar 20, 2014 | 15.65 | 15.80 | 15.49 | 15.73 | 25,243 | +0.11(+0.72%) |
Mar 19, 2014 | 15.87 | 15.87 | 15.60 | 15.62 | 9,400 | -0.19(-1.22%) |
Mar 18, 2014 | 15.69 | 15.84 | 15.69 | 15.81 | 10,381 | +0.10(+0.61%) |
Mar 17, 2014 | 16.07 | 16.07 | 15.68 | 15.72 | 19,043 | -0.18(-1.16%) |
Mar 14, 2014 | 15.76 | 16.09 | 15.73 | 15.90 | 10,388 | +0.13(+0.81%) |
Mar 13, 2014 | 16.07 | 16.07 | 15.74 | 15.77 | 21,051 | -0.20(-1.26%) |
Mar 12, 2014 | 15.88 | 16.05 | 15.74 | 15.97 | 34,758 | +0.08(+0.50%) |
Mar 11, 2014 | 16.32 | 16.32 | 15.76 | 15.89 | 24,866 | -0.54(-3.27%) |
Mar 10, 2014 | 16.16 | 16.43 | 16.16 | 16.43 | 22,378 | +0.17(+1.04%) |
Mar 07, 2014 | 16.21 | 16.46 | 16.14 | 16.26 | 11,506 | +0.07(+0.45%) |
Mar 06, 2014 | 16.16 | 16.19 | 15.87 | 16.19 | 11,319 | +0.10(+0.60%) |
Mar 05, 2014 | 16.19 | 16.19 | 15.85 | 16.09 | 15,852 | -0.16(-0.99%) |
Mar 04, 2014 | 15.61 | 16.44 | 15.59 | 16.25 | 44,115 | +0.83(+5.36%) |