Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.24 | 15.31 | 15.21 | 15.28 | 167,400 | +0.00(+0.00%) |
May 29, 2014 | 15.24 | 15.30 | 15.24 | 15.28 | 974,325 | +0.21(+1.39%) |
May 28, 2014 | 15.17 | 15.21 | 15.03 | 15.07 | 122,441 | -0.18(-1.18%) |
May 27, 2014 | 15.26 | 15.31 | 15.20 | 15.25 | 88,728 | -0.06(-0.39%) |
May 23, 2014 | 15.31 | 15.31 | 15.31 | 0 | +0.02(+0.13%) | |
May 22, 2014 | 15.37 | 15.37 | 15.29 | 15.29 | 114,512 | -0.17(-1.10%) |
May 21, 2014 | 15.37 | 15.46 | 15.30 | 15.46 | 174,574 | +0.03(+0.19%) |
May 20, 2014 | 15.45 | 15.52 | 15.37 | 15.43 | 2,589,347 | -0.35(-2.22%) |
May 19, 2014 | 15.67 | 15.79 | 15.60 | 15.78 | 452,298 | +0.18(+1.15%) |
May 16, 2014 | 15.64 | 15.67 | 15.56 | 15.60 | 478,428 | +0.41(+2.70%) |
May 15, 2014 | 15.18 | 15.26 | 15.11 | 15.19 | 129,913 | +0.30(+2.01%) |
May 14, 2014 | 14.90 | 14.94 | 14.81 | 14.89 | 182,932 | -0.02(-0.13%) |
May 13, 2014 | 14.91 | 14.97 | 14.87 | 14.91 | 140,988 | +0.07(+0.47%) |
May 12, 2014 | 14.86 | 14.94 | 14.80 | 14.84 | 386,445 | -0.15(-1.00%) |
May 09, 2014 | 14.93 | 15.05 | 14.93 | 14.99 | 226,790 | +0.08(+0.54%) |
May 08, 2014 | 14.77 | 14.98 | 14.72 | 14.91 | 262,611 | +0.41(+2.83%) |
May 07, 2014 | 14.48 | 14.59 | 14.42 | 14.50 | 199,984 | -0.10(-0.68%) |
May 06, 2014 | 14.56 | 14.66 | 14.56 | 14.60 | 127,393 | +0.20(+1.39%) |
May 05, 2014 | 14.44 | 14.44 | 14.33 | 14.40 | 301,305 | -0.01(-0.07%) |
May 02, 2014 | 14.43 | 14.48 | 14.34 | 14.41 | 388,320 | -0.03(-0.21%) |
May 01, 2014 | 14.39 | 14.55 | 14.38 | 14.44 | 849,772 | -0.36(-2.43%) |
Apr 30, 2014 | 14.82 | 14.86 | 14.76 | 14.80 | 185,179 | -0.41(-2.70%) |
Apr 29, 2014 | 15.26 | 15.28 | 15.15 | 15.21 | 194,395 | +0.05(+0.33%) |
Apr 28, 2014 | 15.26 | 15.33 | 15.12 | 15.16 | 342,098 | +0.15(+1.00%) |
Apr 25, 2014 | 15.06 | 15.07 | 14.95 | 15.01 | 267,439 | -0.04(-0.27%) |
Apr 24, 2014 | 15.06 | 15.12 | 14.98 | 15.05 | 1,378,485 | +0.13(+0.87%) |
Apr 23, 2014 | 14.93 | 14.97 | 14.89 | 14.92 | 391,681 | +0.26(+1.77%) |
Apr 22, 2014 | 14.79 | 14.80 | 14.64 | 14.66 | 5,342,457 | +0.13(+0.89%) |
Apr 21, 2014 | 14.55 | 14.60 | 14.51 | 14.53 | 201,563 | -0.02(-0.14%) |
Apr 17, 2014 | 14.55 | 14.55 | 14.55 | 0 | -0.22(-1.50%) | |
Apr 16, 2014 | 14.72 | 14.84 | 14.67 | 14.77 | 445,329 | +0.18(+1.25%) |
Apr 15, 2014 | 14.55 | 14.64 | 14.32 | 14.59 | 621,529 | +0.15(+1.04%) |
Apr 14, 2014 | 14.39 | 14.48 | 14.33 | 14.44 | 2,158,931 | +0.44(+3.14%) |
Apr 11, 2014 | 14.21 | 14.25 | 13.98 | 14.00 | 0 | -0.24(-1.68%) |
Apr 10, 2014 | 14.39 | 14.40 | 14.24 | 14.24 | 339,443 | -0.22(-1.53%) |
Apr 09, 2014 | 14.47 | 14.47 | 14.32 | 14.46 | 328,089 | -0.03(-0.21%) |
Apr 08, 2014 | 14.31 | 14.50 | 14.28 | 14.49 | 1,757,710 | +0.39(+2.77%) |
Apr 07, 2014 | 14.25 | 14.25 | 14.10 | 14.10 | 473,080 | -0.19(-1.30%) |
Apr 04, 2014 | 14.44 | 14.45 | 14.23 | 14.29 | 0 | -0.30(-2.09%) |
Apr 03, 2014 | 14.55 | 14.61 | 14.49 | 14.59 | 329,192 | +0.00(+0.00%) |
Apr 02, 2014 | 14.66 | 14.69 | 14.56 | 14.59 | 314,083 | -0.09(-0.61%) |
Apr 01, 2014 | 14.71 | 14.79 | 14.61 | 14.68 | 3,116,993 | -0.25(-1.67%) |
Mar 31, 2014 | 14.86 | 14.93 | 14.81 | 14.93 | 196,977 | +0.05(+0.34%) |
Mar 28, 2014 | 14.86 | 14.99 | 14.84 | 14.88 | 0 | +0.16(+1.09%) |
Mar 27, 2014 | 14.66 | 14.77 | 14.61 | 14.72 | 860,885 | +0.11(+0.75%) |
Mar 26, 2014 | 14.82 | 14.83 | 14.60 | 14.61 | 355,123 | -0.03(-0.22%) |
Mar 25, 2014 | 14.57 | 14.70 | 14.51 | 14.64 | 475,964 | +0.01(+0.08%) |
Mar 24, 2014 | 14.59 | 14.66 | 14.52 | 14.63 | 170,407 | +0.25(+1.74%) |
Mar 21, 2014 | 14.39 | 14.49 | 14.34 | 14.38 | 286,682 | -0.13(-0.90%) |
Mar 20, 2014 | 14.48 | 14.57 | 14.45 | 14.51 | 680,671 | +0.04(+0.28%) |
Mar 19, 2014 | 14.86 | 14.86 | 14.41 | 14.47 | 2,989,539 | -0.40(-2.69%) |
Mar 18, 2014 | 15.09 | 15.10 | 14.85 | 14.87 | 2,052,431 | -0.18(-1.20%) |
Mar 17, 2014 | 15.04 | 15.12 | 14.97 | 15.05 | 780,782 | -0.24(-1.57%) |
Mar 14, 2014 | 15.08 | 15.33 | 15.08 | 15.29 | 0 | +0.26(+1.73%) |
Mar 13, 2014 | 15.18 | 15.18 | 14.99 | 15.03 | 878,578 | -0.77(-4.87%) |
Mar 12, 2014 | 15.72 | 15.82 | 15.66 | 15.80 | 456,414 | +0.03(+0.19%) |
Mar 11, 2014 | 16.00 | 16.00 | 15.76 | 15.77 | 435,491 | -0.36(-2.23%) |
Mar 10, 2014 | 16.12 | 16.20 | 16.02 | 16.13 | 254,876 | -0.15(-0.92%) |
Mar 07, 2014 | 16.42 | 16.46 | 16.25 | 16.28 | 0 | -0.02(-0.12%) |
Mar 06, 2014 | 16.38 | 16.39 | 16.30 | 16.30 | 219,867 | -0.27(-1.63%) |
Mar 05, 2014 | 16.52 | 16.60 | 16.48 | 16.57 | 178,343 | +0.11(+0.67%) |
Mar 04, 2014 | 16.45 | 16.50 | 16.39 | 16.46 | 144,458 | +0.19(+1.17%) |