Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.40 | 16.93 | 16.28 | 16.88 | 1,110,802 | +0.54(+3.28%) |
May 29, 2014 | 15.82 | 16.84 | 15.73 | 16.34 | 1,359,264 | +0.69(+4.44%) |
May 28, 2014 | 15.03 | 15.89 | 14.77 | 15.65 | 1,245,064 | +0.63(+4.21%) |
May 27, 2014 | 15.69 | 15.74 | 14.51 | 15.02 | 1,151,587 | -0.01(-0.06%) |
May 23, 2014 | 14.65 | 15.02 | 15.02 | 15.02 | 496,278 | +0.27(+1.85%) |
May 22, 2014 | 14.47 | 14.79 | 14.32 | 14.75 | 822,379 | +0.25(+1.70%) |
May 21, 2014 | 14.37 | 14.78 | 14.34 | 14.51 | 1,197,813 | +0.12(+0.86%) |
May 20, 2014 | 14.42 | 14.56 | 14.29 | 14.38 | 174,240 | -0.12(-0.85%) |
May 19, 2014 | 14.41 | 14.66 | 14.29 | 14.51 | 522,664 | +0.18(+1.29%) |
May 16, 2014 | 14.15 | 14.35 | 14.11 | 14.32 | 283,204 | +0.17(+1.18%) |
May 15, 2014 | 13.74 | 14.43 | 13.63 | 14.15 | 1,897,095 | +0.30(+2.16%) |
May 14, 2014 | 13.67 | 13.91 | 13.67 | 13.86 | 277,358 | +0.00(+0.00%) |
May 13, 2014 | 13.68 | 14.02 | 13.68 | 13.86 | 1,143,919 | -0.20(-1.44%) |
May 12, 2014 | 13.58 | 14.10 | 13.58 | 14.06 | 539,072 | +0.40(+2.90%) |
May 09, 2014 | 13.78 | 13.80 | 13.54 | 13.66 | 2,630,901 | -0.18(-1.33%) |
May 08, 2014 | 13.80 | 14.11 | 13.76 | 13.85 | 430,851 | -0.20(-1.44%) |
May 07, 2014 | 14.13 | 14.15 | 13.95 | 14.05 | 919,369 | +0.05(+0.38%) |
May 06, 2014 | 14.07 | 14.29 | 13.93 | 14.00 | 821,455 | -0.09(-0.62%) |
May 05, 2014 | 14.07 | 14.33 | 13.19 | 14.08 | 2,242,462 | -0.33(-2.32%) |
May 02, 2014 | 14.23 | 14.51 | 14.07 | 14.42 | 826,854 | -0.10(-0.67%) |
May 01, 2014 | 14.46 | 14.62 | 14.45 | 14.51 | 2,048,248 | +0.04(+0.24%) |
Apr 30, 2014 | 14.48 | 14.61 | 14.34 | 14.48 | 545,861 | +0.03(+0.18%) |
Apr 29, 2014 | 14.63 | 14.81 | 14.42 | 14.45 | 404,324 | -0.04(-0.24%) |
Apr 28, 2014 | 14.57 | 14.89 | 14.29 | 14.49 | 771,238 | -0.15(-1.02%) |
Apr 25, 2014 | 14.70 | 14.88 | 14.51 | 14.64 | 338,698 | -0.17(-1.13%) |
Apr 24, 2014 | 14.95 | 15.10 | 14.57 | 14.80 | 386,335 | -0.01(-0.06%) |
Apr 23, 2014 | 15.14 | 15.28 | 14.73 | 14.81 | 1,108,526 | -0.75(-4.80%) |
Apr 22, 2014 | 14.47 | 15.58 | 14.47 | 15.56 | 1,582,704 | +0.91(+6.24%) |
Apr 21, 2014 | 14.51 | 14.80 | 14.33 | 14.65 | 1,717,320 | +0.14(+0.97%) |