Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.43 | 15.10 | 14.43 | 15.05 | 55,123 | +0.69(+4.82%) |
May 29, 2014 | 14.45 | 14.45 | 14.19 | 14.36 | 45,386 | -0.19(-1.32%) |
May 28, 2014 | 14.52 | 14.57 | 14.13 | 14.55 | 44,422 | -0.07(-0.51%) |
May 27, 2014 | 14.35 | 14.70 | 14.18 | 14.63 | 50,557 | +0.26(+1.80%) |
May 23, 2014 | 14.31 | 14.37 | 14.37 | 14.37 | 36,228 | -0.02(-0.11%) |
May 22, 2014 | 14.20 | 14.40 | 14.08 | 14.38 | 43,597 | +0.27(+1.92%) |
May 21, 2014 | 14.13 | 14.26 | 14.07 | 14.11 | 48,388 | -0.08(-0.59%) |
May 20, 2014 | 14.31 | 14.31 | 13.99 | 14.20 | 71,745 | -0.34(-2.35%) |
May 19, 2014 | 14.55 | 14.65 | 14.46 | 14.54 | 18,606 | +0.01(+0.09%) |
May 16, 2014 | 14.19 | 14.53 | 13.92 | 14.53 | 43,882 | +0.31(+2.20%) |
May 15, 2014 | 14.23 | 14.55 | 14.03 | 14.21 | 57,069 | -0.06(-0.44%) |
May 14, 2014 | 14.40 | 14.70 | 14.15 | 14.28 | 72,042 | -0.21(-1.47%) |
May 13, 2014 | 14.78 | 14.78 | 14.38 | 14.49 | 49,021 | -0.35(-2.36%) |
May 12, 2014 | 14.65 | 14.85 | 14.53 | 14.84 | 35,677 | +0.32(+2.21%) |
May 09, 2014 | 14.30 | 14.75 | 13.75 | 14.52 | 37,687 | +0.11(+0.78%) |
May 08, 2014 | 14.47 | 14.78 | 14.25 | 14.40 | 51,771 | -0.02(-0.17%) |
May 07, 2014 | 14.52 | 14.61 | 14.30 | 14.43 | 40,110 | -0.03(-0.17%) |
May 06, 2014 | 14.84 | 14.96 | 14.42 | 14.45 | 83,585 | -0.41(-2.75%) |
May 05, 2014 | 14.90 | 15.08 | 14.84 | 14.86 | 102,643 | -0.10(-0.67%) |
May 02, 2014 | 15.06 | 15.30 | 14.85 | 14.96 | 37,942 | -0.10(-0.69%) |
May 01, 2014 | 15.02 | 15.08 | 14.79 | 15.07 | 77,925 | -0.02(-0.14%) |
Apr 30, 2014 | 15.02 | 15.10 | 14.80 | 15.09 | 58,227 | +0.05(+0.36%) |
Apr 29, 2014 | 15.35 | 15.37 | 14.96 | 15.03 | 33,553 | -0.18(-1.21%) |
Apr 28, 2014 | 15.08 | 15.37 | 14.84 | 15.22 | 26,843 | +0.25(+1.64%) |
Apr 25, 2014 | 14.95 | 15.09 | 14.85 | 14.97 | 44,909 | -0.02(-0.14%) |
Apr 24, 2014 | 15.15 | 15.15 | 14.80 | 14.99 | 57,599 | -0.11(-0.74%) |
Apr 23, 2014 | 15.29 | 15.42 | 15.05 | 15.10 | 33,256 | -0.27(-1.76%) |
Apr 22, 2014 | 15.35 | 15.42 | 15.10 | 15.38 | 43,887 | +0.02(+0.11%) |
Apr 21, 2014 | 15.14 | 15.50 | 15.13 | 15.36 | 75,233 | +0.18(+1.21%) |
Apr 17, 2014 | 15.08 | 15.18 | 15.18 | 15.18 | 20,153 | +0.09(+0.61%) |
Apr 16, 2014 | 15.17 | 15.28 | 14.90 | 15.08 | 40,948 | +0.05(+0.31%) |
Apr 15, 2014 | 15.13 | 15.13 | 14.71 | 15.04 | 35,379 | -0.01(-0.06%) |
Apr 14, 2014 | 15.24 | 15.31 | 15.00 | 15.05 | 30,264 | -0.01(-0.08%) |
Apr 11, 2014 | 14.95 | 15.17 | 14.95 | 15.06 | 43,369 | -0.04(-0.28%) |
Apr 10, 2014 | 15.52 | 15.55 | 15.03 | 15.10 | 58,434 | -0.44(-2.82%) |
Apr 09, 2014 | 15.43 | 15.54 | 15.35 | 15.54 | 49,799 | +0.12(+0.76%) |
Apr 08, 2014 | 15.17 | 15.47 | 15.12 | 15.42 | 49,669 | +0.32(+2.10%) |
Apr 07, 2014 | 15.07 | 15.41 | 14.84 | 15.10 | 91,935 | +0.03(+0.17%) |
Apr 04, 2014 | 15.73 | 15.73 | 14.92 | 15.08 | 48,637 | -0.56(-3.57%) |
Apr 03, 2014 | 15.53 | 15.72 | 15.45 | 15.64 | 34,455 | +0.08(+0.54%) |
Apr 02, 2014 | 15.54 | 15.61 | 15.52 | 15.55 | 17,185 | +0.03(+0.16%) |
Apr 01, 2014 | 15.35 | 15.56 | 15.32 | 15.53 | 55,262 | +0.22(+1.42%) |
Mar 31, 2014 | 15.15 | 15.32 | 15.00 | 15.31 | 38,198 | +0.24(+1.60%) |
Mar 28, 2014 | 15.07 | 15.23 | 14.83 | 15.07 | 42,906 | -0.03(-0.19%) |
Mar 27, 2014 | 15.10 | 15.17 | 14.92 | 15.10 | 28,037 | +0.05(+0.36%) |
Mar 26, 2014 | 15.23 | 15.23 | 15.04 | 15.05 | 54,691 | -0.03(-0.22%) |
Mar 25, 2014 | 15.20 | 15.29 | 14.83 | 15.08 | 25,144 | +0.00(+0.00%) |
Mar 24, 2014 | 15.09 | 15.19 | 14.88 | 15.08 | 60,929 | +0.05(+0.36%) |
Mar 21, 2014 | 14.96 | 15.11 | 14.80 | 15.03 | 98,269 | +0.15(+0.98%) |
Mar 20, 2014 | 14.75 | 14.97 | 14.71 | 14.88 | 64,355 | +0.17(+1.13%) |
Mar 19, 2014 | 15.04 | 15.25 | 14.61 | 14.71 | 31,332 | -0.31(-2.05%) |
Mar 18, 2014 | 15.08 | 15.13 | 14.97 | 15.02 | 45,629 | -0.02(-0.14%) |
Mar 17, 2014 | 15.14 | 15.14 | 15.00 | 15.04 | 28,090 | +0.26(+1.79%) |
Mar 14, 2014 | 14.82 | 15.10 | 14.72 | 14.78 | 29,158 | -0.04(-0.28%) |
Mar 13, 2014 | 15.26 | 15.29 | 14.71 | 14.82 | 36,610 | -0.43(-2.81%) |
Mar 12, 2014 | 14.91 | 15.25 | 14.91 | 15.25 | 40,138 | +0.30(+1.99%) |
Mar 11, 2014 | 15.23 | 15.26 | 14.82 | 14.95 | 52,811 | -0.30(-1.97%) |
Mar 10, 2014 | 15.21 | 15.27 | 15.15 | 15.25 | 31,645 | +0.06(+0.38%) |
Mar 07, 2014 | 15.19 | 15.28 | 15.06 | 15.19 | 23,873 | +0.07(+0.49%) |
Mar 06, 2014 | 15.00 | 15.12 | 14.74 | 15.12 | 21,714 | +0.10(+0.66%) |
Mar 05, 2014 | 15.10 | 15.23 | 14.79 | 15.02 | 43,419 | -0.16(-1.03%) |
Mar 04, 2014 | 14.70 | 15.21 | 14.70 | 15.18 | 103,244 | +0.59(+4.08%) |