Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.97 | 15.08 | 14.72 | 14.74 | 1,158,102 | -0.27(-1.79%) |
May 29, 2014 | 14.93 | 15.05 | 14.85 | 15.01 | 677,703 | +0.08(+0.52%) |
May 28, 2014 | 14.95 | 15.10 | 14.86 | 14.93 | 1,044,791 | +0.01(+0.05%) |
May 27, 2014 | 14.91 | 15.04 | 14.81 | 14.93 | 1,086,317 | +0.12(+0.81%) |
May 23, 2014 | 14.56 | 14.81 | 14.81 | 14.81 | 1,542,306 | +0.29(+2.00%) |
May 22, 2014 | 14.57 | 14.64 | 14.45 | 14.52 | 1,122,306 | -0.03(-0.19%) |
May 21, 2014 | 14.79 | 14.79 | 14.47 | 14.55 | 1,345,898 | -0.22(-1.48%) |
May 20, 2014 | 14.93 | 14.95 | 14.54 | 14.76 | 1,981,423 | -0.18(-1.23%) |
May 19, 2014 | 15.06 | 15.13 | 14.91 | 14.95 | 1,329,719 | -0.19(-1.26%) |
May 16, 2014 | 14.67 | 15.15 | 14.66 | 15.14 | 2,102,512 | +0.48(+3.28%) |
May 15, 2014 | 14.20 | 14.85 | 14.06 | 14.66 | 3,462,656 | -0.04(-0.24%) |
May 14, 2014 | 14.95 | 14.97 | 14.66 | 14.69 | 1,124,610 | -0.27(-1.80%) |
May 13, 2014 | 14.86 | 15.07 | 14.79 | 14.96 | 1,544,328 | +0.09(+0.62%) |
May 12, 2014 | 14.88 | 15.03 | 14.84 | 14.87 | 1,394,645 | +0.06(+0.38%) |
May 09, 2014 | 14.66 | 14.82 | 14.64 | 14.81 | 629,210 | +0.11(+0.77%) |
May 08, 2014 | 14.76 | 14.93 | 14.63 | 14.70 | 752,620 | -0.10(-0.67%) |
May 07, 2014 | 14.74 | 14.81 | 14.63 | 14.80 | 609,862 | +0.12(+0.82%) |
May 06, 2014 | 14.90 | 14.90 | 14.67 | 14.68 | 1,048,636 | -0.30(-1.98%) |
May 05, 2014 | 14.62 | 15.00 | 14.47 | 14.98 | 1,792,186 | +0.27(+1.83%) |
May 02, 2014 | 14.67 | 14.79 | 14.62 | 14.71 | 698,964 | +0.01(+0.05%) |
May 01, 2014 | 14.75 | 14.83 | 14.56 | 14.70 | 1,069,412 | +0.19(+1.32%) |
Apr 30, 2014 | 14.24 | 14.52 | 14.16 | 14.51 | 939,673 | +0.26(+1.84%) |
Apr 29, 2014 | 14.34 | 14.52 | 14.23 | 14.25 | 596,042 | -0.06(-0.45%) |
Apr 28, 2014 | 14.48 | 14.81 | 14.28 | 14.31 | 2,360,467 | -0.13(-0.93%) |
Apr 25, 2014 | 14.44 | 14.51 | 14.37 | 14.45 | 489,713 | +0.00(+0.00%) |
Apr 24, 2014 | 14.53 | 14.55 | 14.39 | 14.45 | 622,645 | -0.08(-0.54%) |
Apr 23, 2014 | 14.40 | 14.56 | 14.37 | 14.52 | 553,028 | +0.16(+1.08%) |
Apr 22, 2014 | 14.44 | 14.56 | 14.31 | 14.37 | 800,231 | -0.04(-0.29%) |
Apr 21, 2014 | 14.35 | 14.58 | 14.35 | 14.41 | 551,895 | +0.11(+0.74%) |
Apr 17, 2014 | 14.43 | 14.31 | 14.31 | 14.31 | 739,475 | -0.15(-1.03%) |
Apr 16, 2014 | 14.29 | 14.49 | 14.23 | 14.45 | 528,643 | +0.26(+1.84%) |
Apr 15, 2014 | 14.44 | 14.44 | 14.06 | 14.19 | 863,064 | -0.22(-1.52%) |
Apr 14, 2014 | 14.35 | 14.63 | 14.27 | 14.41 | 878,304 | +0.19(+1.34%) |
Apr 11, 2014 | 14.31 | 14.46 | 14.11 | 14.22 | 1,336,661 | -0.14(-0.99%) |
Apr 10, 2014 | 14.68 | 14.68 | 14.31 | 14.36 | 884,310 | -0.32(-2.17%) |
Apr 09, 2014 | 14.65 | 14.70 | 14.54 | 14.68 | 1,047,356 | +0.08(+0.53%) |
Apr 08, 2014 | 14.47 | 14.60 | 14.38 | 14.60 | 1,579,699 | +0.16(+1.08%) |
Apr 07, 2014 | 14.21 | 14.64 | 14.21 | 14.45 | 1,432,548 | +0.20(+1.39%) |
Apr 04, 2014 | 14.75 | 14.81 | 14.23 | 14.25 | 1,788,510 | -0.46(-3.13%) |
Apr 03, 2014 | 14.93 | 14.96 | 14.66 | 14.71 | 1,880,412 | -0.24(-1.61%) |
Apr 02, 2014 | 14.97 | 15.11 | 14.88 | 14.95 | 798,940 | -0.05(-0.33%) |
Apr 01, 2014 | 15.13 | 15.17 | 14.88 | 15.00 | 1,577,749 | -0.17(-1.12%) |
Mar 31, 2014 | 14.95 | 15.19 | 14.86 | 15.17 | 1,469,673 | +0.32(+2.14%) |
Mar 28, 2014 | 14.79 | 14.96 | 14.74 | 14.85 | 1,056,674 | +0.06(+0.43%) |
Mar 27, 2014 | 15.04 | 15.07 | 14.77 | 14.79 | 1,361,706 | -0.23(-1.55%) |
Mar 26, 2014 | 15.00 | 15.16 | 14.93 | 15.02 | 1,266,362 | +0.11(+0.71%) |
Mar 25, 2014 | 15.20 | 15.28 | 14.80 | 14.91 | 1,914,254 | -0.25(-1.68%) |
Mar 24, 2014 | 15.17 | 15.25 | 15.05 | 15.17 | 2,672,407 | +0.06(+0.37%) |
Mar 21, 2014 | 14.64 | 15.13 | 14.64 | 15.11 | 5,933,818 | +0.50(+3.44%) |
Mar 20, 2014 | 14.58 | 14.61 | 14.45 | 14.61 | 1,492,082 | -0.01(-0.10%) |
Mar 19, 2014 | 14.86 | 14.89 | 14.60 | 14.62 | 1,654,823 | -0.23(-1.57%) |
Mar 18, 2014 | 14.67 | 14.89 | 14.47 | 14.86 | 2,490,735 | +0.64(+4.53%) |
Mar 17, 2014 | 14.15 | 14.31 | 14.05 | 14.21 | 1,851,587 | +0.13(+0.90%) |
Mar 14, 2014 | 14.17 | 14.30 | 14.07 | 14.09 | 1,290,250 | -0.11(-0.75%) |
Mar 13, 2014 | 14.19 | 14.22 | 13.92 | 14.19 | 1,897,320 | +0.04(+0.30%) |
Mar 12, 2014 | 14.21 | 14.39 | 14.12 | 14.15 | 1,687,664 | -0.22(-1.53%) |
Mar 11, 2014 | 14.37 | 14.46 | 14.23 | 14.37 | 953,363 | -0.02(-0.15%) |
Mar 10, 2014 | 14.51 | 14.57 | 14.36 | 14.39 | 874,439 | -0.16(-1.07%) |
Mar 07, 2014 | 14.55 | 14.61 | 14.39 | 14.55 | 869,070 | +0.06(+0.44%) |
Mar 06, 2014 | 14.61 | 14.62 | 14.32 | 14.48 | 1,218,076 | -0.10(-0.68%) |
Mar 05, 2014 | 14.49 | 14.61 | 14.40 | 14.58 | 1,023,298 | +0.12(+0.83%) |
Mar 04, 2014 | 14.37 | 14.58 | 14.35 | 14.46 | 1,028,265 | +0.22(+1.54%) |