Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.24 | 14.24 | 14.13 | 14.16 | 18,142 | +0.01(+0.07%) |
May 29, 2014 | 14.15 | 14.15 | 14.00 | 14.15 | 18,374 | -0.21(-1.46%) |
May 28, 2014 | 14.35 | 14.39 | 14.17 | 14.36 | 26,270 | -0.01(-0.07%) |
May 27, 2014 | 14.38 | 14.46 | 14.36 | 14.37 | 58,600 | -0.11(-0.76%) |
May 23, 2014 | 14.48 | 14.48 | 14.48 | 0 | +0.14(+0.98%) | |
May 22, 2014 | 14.27 | 14.34 | 14.24 | 14.34 | 11,815 | +0.08(+0.56%) |
May 21, 2014 | 14.26 | 14.26 | 14.17 | 14.26 | 23,451 | +0.14(+0.99%) |
May 20, 2014 | 14.29 | 14.29 | 14.10 | 14.12 | 34,990 | -0.20(-1.36%) |
May 19, 2014 | 14.23 | 14.34 | 14.23 | 14.31 | 25,765 | +0.10(+0.74%) |
May 16, 2014 | 14.21 | 14.21 | 14.04 | 14.21 | 75,749 | -0.39(-2.67%) |
May 15, 2014 | 14.65 | 14.71 | 14.50 | 14.60 | 62,921 | -0.10(-0.68%) |
May 14, 2014 | 14.52 | 14.78 | 14.52 | 14.70 | 19,787 | +0.01(+0.07%) |
May 13, 2014 | 14.71 | 14.71 | 14.56 | 14.69 | 23,839 | +0.00(+0.00%) |
May 12, 2014 | 14.66 | 14.69 | 14.53 | 14.69 | 19,685 | +0.14(+0.96%) |
May 09, 2014 | 14.71 | 14.71 | 14.48 | 14.55 | 32,756 | +0.01(+0.07%) |
May 08, 2014 | 14.55 | 14.55 | 14.35 | 14.54 | 16,689 | +0.29(+2.04%) |
May 07, 2014 | 14.41 | 14.41 | 14.24 | 14.25 | 28,675 | -0.38(-2.63%) |
May 06, 2014 | 14.51 | 14.75 | 14.50 | 14.63 | 14,159 | -0.02(-0.10%) |
May 05, 2014 | 14.65 | 14.74 | 14.55 | 14.65 | 25,343 | +0.00(+0.00%) |
May 02, 2014 | 14.52 | 14.65 | 14.52 | 14.65 | 50,993 | -0.02(-0.14%) |
May 01, 2014 | 14.80 | 14.80 | 14.55 | 14.67 | 23,368 | +0.20(+1.38%) |
Apr 30, 2014 | 14.44 | 14.47 | 14.24 | 14.47 | 191,249 | -0.02(-0.17%) |
Apr 29, 2014 | 14.45 | 14.50 | 14.41 | 14.49 | 16,217 | +0.16(+1.15%) |
Apr 28, 2014 | 14.30 | 14.33 | 14.21 | 14.33 | 20,791 | +0.33(+2.36%) |
Apr 25, 2014 | 14.04 | 14.18 | 13.95 | 14.00 | 20,729 | -0.05(-0.36%) |
Apr 24, 2014 | 14.15 | 14.15 | 13.99 | 14.05 | 22,367 | -0.19(-1.33%) |
Apr 23, 2014 | 14.25 | 14.25 | 14.24 | 14.24 | 33,893 | -0.08(-0.56%) |
Apr 22, 2014 | 14.32 | 14.32 | 14.28 | 14.32 | 17,714 | +0.02(+0.14%) |
Apr 21, 2014 | 14.20 | 14.30 | 14.16 | 14.30 | 16,164 | +0.00(+0.00%) |
Apr 17, 2014 | 14.30 | 14.30 | 14.30 | 0 | +0.07(+0.50%) | |
Apr 16, 2014 | 14.13 | 14.23 | 14.08 | 14.23 | 24,168 | +0.33(+2.37%) |
Apr 15, 2014 | 13.81 | 13.90 | 13.80 | 13.90 | 71,769 | +0.00(+0.00%) |
Apr 14, 2014 | 14.02 | 14.13 | 13.90 | 13.90 | 26,344 | +0.01(+0.07%) |
Apr 11, 2014 | 13.94 | 13.94 | 13.80 | 13.89 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 14.01 | 14.01 | 13.89 | 13.89 | 23,375 | -0.30(-2.11%) |
Apr 09, 2014 | 14.23 | 14.23 | 14.03 | 14.19 | 28,537 | +0.44(+3.20%) |
Apr 08, 2014 | 13.76 | 13.77 | 13.68 | 13.75 | 28,543 | -0.45(-3.17%) |
Apr 07, 2014 | 14.35 | 14.35 | 14.18 | 14.20 | 70,661 | -0.27(-1.87%) |
Apr 04, 2014 | 14.47 | 14.61 | 14.46 | 14.47 | 0 | -0.10(-0.69%) |
Apr 03, 2014 | 14.63 | 14.63 | 14.48 | 14.57 | 17,602 | -0.24(-1.62%) |
Apr 02, 2014 | 14.70 | 14.82 | 14.70 | 14.81 | 21,505 | -0.15(-1.00%) |
Apr 01, 2014 | 14.87 | 14.99 | 14.87 | 14.96 | 16,166 | -0.10(-0.66%) |
Mar 31, 2014 | 15.12 | 15.12 | 15.00 | 15.06 | 18,649 | -0.22(-1.44%) |
Mar 28, 2014 | 15.22 | 15.38 | 15.22 | 15.28 | 0 | -0.37(-2.36%) |
Mar 27, 2014 | 15.04 | 16.10 | 15.01 | 15.65 | 42,930 | +0.63(+4.19%) |
Mar 26, 2014 | 14.96 | 15.02 | 14.80 | 15.02 | 20,146 | +0.06(+0.40%) |
Mar 25, 2014 | 14.82 | 14.96 | 14.82 | 14.96 | 28,425 | +0.20(+1.36%) |
Mar 24, 2014 | 14.65 | 14.76 | 14.65 | 14.76 | 24,365 | -0.19(-1.27%) |
Mar 21, 2014 | 14.96 | 14.96 | 14.72 | 14.95 | 27,756 | +0.21(+1.42%) |
Mar 20, 2014 | 14.71 | 14.79 | 14.62 | 14.74 | 40,636 | -0.18(-1.21%) |
Mar 19, 2014 | 15.02 | 15.02 | 14.83 | 14.92 | 23,477 | -0.03(-0.20%) |
Mar 18, 2014 | 14.84 | 15.01 | 14.83 | 14.95 | 34,012 | +0.14(+0.95%) |
Mar 17, 2014 | 14.77 | 14.84 | 14.75 | 14.81 | 17,111 | +0.24(+1.65%) |
Mar 14, 2014 | 14.56 | 14.65 | 14.54 | 14.57 | 0 | -0.39(-2.61%) |
Mar 13, 2014 | 15.09 | 15.09 | 14.90 | 14.96 | 16,338 | -0.13(-0.86%) |
Mar 12, 2014 | 15.08 | 15.14 | 15.05 | 15.09 | 38,694 | -0.20(-1.31%) |
Mar 11, 2014 | 15.22 | 15.31 | 15.22 | 15.29 | 55,865 | -0.06(-0.39%) |
Mar 10, 2014 | 15.30 | 15.42 | 15.30 | 15.35 | 44,299 | +0.17(+1.12%) |
Mar 07, 2014 | 15.23 | 15.23 | 15.12 | 15.18 | 0 | -0.04(-0.26%) |
Mar 06, 2014 | 15.17 | 15.24 | 15.15 | 15.22 | 44,611 | +0.06(+0.40%) |
Mar 05, 2014 | 15.21 | 15.21 | 15.11 | 15.16 | 23,506 | -0.09(-0.59%) |
Mar 04, 2014 | 15.30 | 15.32 | 15.25 | 15.25 | 68,883 | +0.36(+2.42%) |