Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.39 | 14.43 | 14.32 | 14.37 | 5,972 | -0.22(-1.49%) |
May 29, 2014 | 14.57 | 14.63 | 14.54 | 14.59 | 19,034 | +0.06(+0.39%) |
May 28, 2014 | 14.47 | 14.57 | 14.46 | 14.53 | 8,064 | -0.07(-0.45%) |
May 27, 2014 | 14.59 | 14.64 | 14.48 | 14.59 | 7,658 | -0.18(-1.22%) |
May 23, 2014 | 14.84 | 14.77 | 14.77 | 14.77 | 15,869 | +0.05(+0.32%) |
May 22, 2014 | 14.76 | 14.76 | 14.67 | 14.73 | 6,163 | -0.16(-1.08%) |
May 21, 2014 | 14.93 | 14.96 | 14.86 | 14.89 | 11,918 | +0.31(+2.14%) |
May 20, 2014 | 14.61 | 14.68 | 14.54 | 14.58 | 4,604 | -0.02(-0.13%) |
May 19, 2014 | 14.59 | 14.60 | 14.52 | 14.59 | 8,177 | -0.06(-0.39%) |
May 16, 2014 | 14.80 | 14.80 | 14.63 | 14.65 | 12,993 | -0.11(-0.77%) |
May 15, 2014 | 14.86 | 14.89 | 14.76 | 14.76 | 9,535 | +0.05(+0.32%) |
May 14, 2014 | 14.78 | 14.83 | 14.70 | 14.72 | 13,848 | +0.46(+3.25%) |
May 13, 2014 | 14.19 | 14.27 | 14.17 | 14.25 | 10,523 | +0.11(+0.80%) |
May 12, 2014 | 14.12 | 14.15 | 14.08 | 14.14 | 6,351 | +0.05(+0.34%) |
May 09, 2014 | 14.11 | 14.13 | 14.04 | 14.09 | 6,762 | -0.09(-0.60%) |
May 08, 2014 | 14.21 | 14.25 | 14.15 | 14.18 | 13,467 | -0.09(-0.60%) |
May 07, 2014 | 14.24 | 14.27 | 14.20 | 14.26 | 8,111 | -0.02(-0.13%) |
May 06, 2014 | 14.27 | 14.33 | 14.27 | 14.28 | 10,249 | -0.09(-0.66%) |
May 05, 2014 | 14.28 | 14.38 | 14.25 | 14.38 | 28,543 | -0.21(-1.43%) |
May 02, 2014 | 14.41 | 14.60 | 14.32 | 14.59 | 21,093 | -0.05(-0.32%) |
May 01, 2014 | 14.59 | 14.70 | 14.59 | 14.63 | 12,695 | +0.08(+0.52%) |
Apr 30, 2014 | 14.59 | 14.59 | 14.50 | 14.56 | 10,489 | +0.11(+0.79%) |
Apr 29, 2014 | 14.35 | 14.44 | 14.35 | 14.44 | 6,954 | +0.22(+1.53%) |
Apr 28, 2014 | 14.19 | 14.27 | 14.19 | 14.23 | 14,246 | -0.20(-1.38%) |
Apr 25, 2014 | 14.33 | 14.44 | 14.33 | 14.42 | 8,711 | -0.08(-0.52%) |
Apr 24, 2014 | 14.61 | 14.62 | 14.40 | 14.50 | 29,859 | -0.36(-2.42%) |
Apr 23, 2014 | 14.89 | 15.13 | 14.75 | 14.86 | 27,233 | -0.18(-1.19%) |
Apr 22, 2014 | 15.02 | 15.13 | 14.97 | 15.04 | 16,839 | -0.15(-1.00%) |
Apr 21, 2014 | 15.30 | 15.30 | 15.18 | 15.19 | 5,388 | -0.10(-0.68%) |
Apr 17, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 5,395 | -0.01(-0.06%) |
Apr 16, 2014 | 15.36 | 15.36 | 15.26 | 15.30 | 14,402 | -0.03(-0.19%) |
Apr 15, 2014 | 15.45 | 15.46 | 15.31 | 15.33 | 14,145 | -0.27(-1.76%) |
Apr 14, 2014 | 15.75 | 15.76 | 15.60 | 15.61 | 25,390 | -0.39(-2.42%) |
Apr 11, 2014 | 15.97 | 16.03 | 15.92 | 15.99 | 10,763 | -0.50(-3.04%) |
Apr 10, 2014 | 16.54 | 16.65 | 16.39 | 16.49 | 58,370 | +0.41(+2.53%) |
Apr 09, 2014 | 16.12 | 16.15 | 15.99 | 16.09 | 17,468 | +0.37(+2.35%) |
Apr 08, 2014 | 15.71 | 15.74 | 15.64 | 15.72 | 12,614 | +0.26(+1.71%) |
Apr 07, 2014 | 15.41 | 15.46 | 15.36 | 15.45 | 17,853 | -0.40(-2.50%) |
Apr 04, 2014 | 16.07 | 16.13 | 15.85 | 15.85 | 24,635 | -0.06(-0.36%) |
Apr 03, 2014 | 15.96 | 16.01 | 15.85 | 15.91 | 39,004 | +0.10(+0.66%) |
Apr 02, 2014 | 15.83 | 15.86 | 15.76 | 15.80 | 17,492 | +0.19(+1.21%) |
Apr 01, 2014 | 15.65 | 15.72 | 15.62 | 15.62 | 27,325 | -0.08(-0.48%) |
Mar 31, 2014 | 15.63 | 15.80 | 15.63 | 15.69 | 15,964 | -0.01(-0.06%) |
Mar 28, 2014 | 15.60 | 15.81 | 15.60 | 15.70 | 13,160 | +0.26(+1.65%) |
Mar 27, 2014 | 15.46 | 15.46 | 15.32 | 15.45 | 22,724 | -0.15(-0.97%) |
Mar 26, 2014 | 15.66 | 16.03 | 15.60 | 15.60 | 63,433 | -0.17(-1.08%) |
Mar 25, 2014 | 15.90 | 15.91 | 15.64 | 15.77 | 25,468 | -0.40(-2.46%) |
Mar 24, 2014 | 16.69 | 16.69 | 16.05 | 16.16 | 39,360 | +0.46(+2.95%) |
Mar 21, 2014 | 15.69 | 15.88 | 15.63 | 15.70 | 23,668 | -0.04(-0.24%) |
Mar 20, 2014 | 15.68 | 15.79 | 15.59 | 15.74 | 26,607 | -0.33(-2.06%) |
Mar 19, 2014 | 16.17 | 16.17 | 16.00 | 16.07 | 24,717 | +0.38(+2.41%) |
Mar 18, 2014 | 15.89 | 16.03 | 15.69 | 15.69 | 26,132 | -0.40(-2.47%) |
Mar 17, 2014 | 16.13 | 16.19 | 15.98 | 16.09 | 30,064 | +0.54(+3.47%) |
Mar 14, 2014 | 15.60 | 15.69 | 15.51 | 15.55 | 19,981 | -0.43(-2.72%) |
Mar 13, 2014 | 16.08 | 16.17 | 15.72 | 15.98 | 12,695 | +0.06(+0.36%) |
Mar 12, 2014 | 15.89 | 16.01 | 15.89 | 15.93 | 11,314 | -0.07(-0.41%) |
Mar 11, 2014 | 16.14 | 16.15 | 15.95 | 15.99 | 9,052 | -0.19(-1.17%) |
Mar 10, 2014 | 16.35 | 16.36 | 16.07 | 16.18 | 26,970 | -0.23(-1.38%) |
Mar 07, 2014 | 16.62 | 16.62 | 16.37 | 16.41 | 9,924 | -0.13(-0.80%) |
Mar 06, 2014 | 16.58 | 16.64 | 16.52 | 16.54 | 17,163 | -0.04(-0.23%) |
Mar 05, 2014 | 16.64 | 16.66 | 16.49 | 16.58 | 13,794 | -0.03(-0.17%) |
Mar 04, 2014 | 16.70 | 16.70 | 16.57 | 16.61 | 12,939 | -0.01(-0.06%) |