Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.90 | 15.13 | 14.77 | 14.81 | 158,357 | -0.06(-0.42%) |
May 29, 2014 | 14.88 | 15.03 | 14.82 | 14.87 | 103,500 | -0.02(-0.14%) |
May 28, 2014 | 15.12 | 15.12 | 14.80 | 14.89 | 167,114 | -0.30(-1.97%) |
May 27, 2014 | 14.77 | 15.22 | 14.73 | 15.19 | 295,206 | +0.48(+3.26%) |
May 23, 2014 | 14.60 | 14.71 | 14.71 | 14.71 | 82,750 | +0.07(+0.47%) |
May 22, 2014 | 14.60 | 14.73 | 14.49 | 14.64 | 32,326 | +0.08(+0.57%) |
May 21, 2014 | 14.64 | 14.79 | 14.39 | 14.56 | 124,937 | +0.00(+0.00%) |
May 20, 2014 | 14.79 | 15.06 | 14.49 | 14.56 | 298,421 | -0.27(-1.83%) |
May 19, 2014 | 14.56 | 14.91 | 14.42 | 14.83 | 189,490 | +0.19(+1.33%) |
May 16, 2014 | 14.84 | 14.84 | 14.45 | 14.63 | 311,127 | -0.25(-1.68%) |
May 15, 2014 | 14.91 | 15.04 | 14.52 | 14.88 | 338,053 | -0.14(-0.93%) |
May 14, 2014 | 15.40 | 15.40 | 14.99 | 15.02 | 240,416 | -0.43(-2.79%) |
May 13, 2014 | 15.68 | 15.75 | 15.45 | 15.45 | 118,801 | -0.25(-1.59%) |
May 12, 2014 | 15.37 | 15.75 | 15.32 | 15.70 | 332,816 | +0.41(+2.68%) |
May 09, 2014 | 14.97 | 15.34 | 14.97 | 15.29 | 279,139 | +0.21(+1.38%) |
May 08, 2014 | 15.18 | 15.33 | 14.97 | 15.09 | 332,307 | -0.04(-0.28%) |
May 07, 2014 | 14.81 | 15.16 | 14.72 | 15.13 | 384,915 | +0.35(+2.35%) |
May 06, 2014 | 14.77 | 15.02 | 14.60 | 14.78 | 278,281 | +0.01(+0.05%) |
May 05, 2014 | 14.87 | 14.93 | 14.54 | 14.77 | 457,914 | -0.03(-0.23%) |
May 02, 2014 | 14.82 | 15.28 | 14.55 | 14.81 | 228,350 | -0.01(-0.05%) |
May 01, 2014 | 14.77 | 15.04 | 14.44 | 14.81 | 280,000 | +0.03(+0.24%) |
Apr 30, 2014 | 14.40 | 14.82 | 14.15 | 14.78 | 280,905 | +0.35(+2.41%) |
Apr 29, 2014 | 14.65 | 14.71 | 14.35 | 14.43 | 255,347 | -0.22(-1.52%) |
Apr 28, 2014 | 14.91 | 15.11 | 14.48 | 14.65 | 236,594 | -0.20(-1.36%) |
Apr 25, 2014 | 15.08 | 15.08 | 14.83 | 14.86 | 167,981 | -0.25(-1.66%) |
Apr 24, 2014 | 15.50 | 15.62 | 15.09 | 15.11 | 199,671 | -0.35(-2.29%) |
Apr 23, 2014 | 16.02 | 16.02 | 15.40 | 15.46 | 244,666 | -0.19(-1.20%) |
Apr 22, 2014 | 15.59 | 15.87 | 15.35 | 15.65 | 143,258 | +0.12(+0.76%) |
Apr 21, 2014 | 15.74 | 15.87 | 15.45 | 15.53 | 294,952 | -0.21(-1.32%) |
Apr 17, 2014 | 15.31 | 15.74 | 15.74 | 15.74 | 419,222 | +0.48(+3.14%) |
Apr 16, 2014 | 15.52 | 15.52 | 15.14 | 15.26 | 183,436 | -0.15(-0.99%) |
Apr 15, 2014 | 15.41 | 15.61 | 15.05 | 15.41 | 231,758 | +0.01(+0.09%) |
Apr 14, 2014 | 15.58 | 15.74 | 15.21 | 15.40 | 309,544 | -0.06(-0.36%) |
Apr 11, 2014 | 15.29 | 15.57 | 15.02 | 15.45 | 232,213 | +0.01(+0.09%) |
Apr 10, 2014 | 16.06 | 16.07 | 15.38 | 15.44 | 345,083 | -0.67(-4.14%) |
Apr 09, 2014 | 16.52 | 16.52 | 16.03 | 16.11 | 211,727 | -0.35(-2.15%) |
Apr 08, 2014 | 16.52 | 16.90 | 16.35 | 16.46 | 192,613 | -0.06(-0.38%) |
Apr 07, 2014 | 16.66 | 16.88 | 16.18 | 16.52 | 390,768 | -0.15(-0.88%) |
Apr 04, 2014 | 17.05 | 17.23 | 16.49 | 16.67 | 247,334 | -0.36(-2.12%) |
Apr 03, 2014 | 16.91 | 17.09 | 16.75 | 17.03 | 238,934 | +0.09(+0.53%) |
Apr 02, 2014 | 16.82 | 16.99 | 16.75 | 16.94 | 193,232 | +0.15(+0.87%) |
Apr 01, 2014 | 16.26 | 16.92 | 16.12 | 16.79 | 275,361 | +0.60(+3.73%) |
Mar 31, 2014 | 16.12 | 16.38 | 16.12 | 16.19 | 532,574 | +0.18(+1.13%) |
Mar 28, 2014 | 16.16 | 16.30 | 15.93 | 16.01 | 299,585 | -0.13(-0.78%) |
Mar 27, 2014 | 16.46 | 16.54 | 16.09 | 16.13 | 184,114 | -0.26(-1.57%) |
Mar 26, 2014 | 16.85 | 16.89 | 16.39 | 16.39 | 220,841 | -0.30(-1.79%) |
Mar 25, 2014 | 16.87 | 17.02 | 16.68 | 16.69 | 190,835 | -0.08(-0.45%) |
Mar 24, 2014 | 16.99 | 17.11 | 16.75 | 16.77 | 224,626 | -0.17(-1.02%) |
Mar 21, 2014 | 17.23 | 17.27 | 16.88 | 16.94 | 492,056 | -0.20(-1.17%) |
Mar 20, 2014 | 16.97 | 17.32 | 16.97 | 17.14 | 313,668 | +0.12(+0.73%) |
Mar 19, 2014 | 17.03 | 17.21 | 16.81 | 17.02 | 231,313 | -0.04(-0.24%) |
Mar 18, 2014 | 17.04 | 17.16 | 16.89 | 17.06 | 278,327 | +0.06(+0.37%) |
Mar 17, 2014 | 16.99 | 17.21 | 16.84 | 17.00 | 373,599 | +0.08(+0.49%) |
Mar 14, 2014 | 16.92 | 17.23 | 16.79 | 16.91 | 403,937 | -0.08(-0.49%) |
Mar 13, 2014 | 17.26 | 17.37 | 16.84 | 17.00 | 439,792 | -0.24(-1.37%) |
Mar 12, 2014 | 17.13 | 17.31 | 16.79 | 17.23 | 278,731 | +0.04(+0.24%) |
Mar 11, 2014 | 17.06 | 17.31 | 16.97 | 17.19 | 302,896 | +0.08(+0.49%) |
Mar 10, 2014 | 16.88 | 17.16 | 16.63 | 17.11 | 365,530 | +0.18(+1.06%) |
Mar 07, 2014 | 16.82 | 17.08 | 16.82 | 16.93 | 149,332 | +0.20(+1.20%) |
Mar 06, 2014 | 16.73 | 16.84 | 16.55 | 16.73 | 391,039 | +0.04(+0.25%) |
Mar 05, 2014 | 16.59 | 16.71 | 16.52 | 16.68 | 230,051 | +0.05(+0.29%) |
Mar 04, 2014 | 16.43 | 16.84 | 16.28 | 16.64 | 444,655 | +0.39(+2.39%) |