Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.12 | 15.47 | 15.05 | 15.34 | 302,724 | +0.25(+1.63%) |
May 29, 2014 | 14.95 | 15.26 | 14.68 | 15.09 | 25,755 | +0.07(+0.49%) |
May 28, 2014 | 15.22 | 15.30 | 15.02 | 15.02 | 17,192 | -0.10(-0.67%) |
May 27, 2014 | 15.30 | 15.44 | 15.09 | 15.12 | 9,096 | -0.20(-1.33%) |
May 23, 2014 | 15.38 | 15.32 | 15.32 | 15.32 | 14,555 | -0.12(-0.78%) |
May 22, 2014 | 15.48 | 15.48 | 15.40 | 15.44 | 143,331 | -0.05(-0.30%) |
May 21, 2014 | 15.27 | 15.49 | 15.27 | 15.49 | 10,269 | +0.19(+1.27%) |
May 20, 2014 | 15.41 | 15.60 | 15.18 | 15.29 | 26,058 | -0.17(-1.08%) |
May 19, 2014 | 15.53 | 15.67 | 15.33 | 15.46 | 238,047 | -0.17(-1.07%) |
May 16, 2014 | 15.29 | 15.67 | 14.98 | 15.63 | 119,634 | +0.25(+1.63%) |
May 15, 2014 | 15.50 | 16.08 | 15.32 | 15.38 | 57,346 | -0.03(-0.18%) |
May 14, 2014 | 15.65 | 16.14 | 15.31 | 15.41 | 26,894 | -0.16(-1.01%) |
May 13, 2014 | 15.65 | 15.65 | 15.36 | 15.56 | 10,264 | +0.06(+0.42%) |
May 12, 2014 | 15.70 | 15.73 | 15.49 | 15.50 | 87,737 | -0.06(-0.36%) |
May 09, 2014 | 15.99 | 16.09 | 15.31 | 15.55 | 17,995 | -0.36(-2.27%) |
May 08, 2014 | 15.82 | 16.23 | 15.73 | 15.92 | 29,107 | +0.01(+0.06%) |
May 07, 2014 | 16.28 | 16.28 | 15.68 | 15.91 | 60,677 | -0.25(-1.55%) |
May 06, 2014 | 15.76 | 17.14 | 15.74 | 16.16 | 36,543 | +0.42(+2.65%) |
May 05, 2014 | 15.33 | 15.76 | 15.00 | 15.74 | 53,019 | +0.32(+2.11%) |
May 02, 2014 | 15.41 | 15.41 | 15.30 | 15.41 | 8,788 | +0.10(+0.67%) |
May 01, 2014 | 15.47 | 15.50 | 15.30 | 15.31 | 34,229 | -0.11(-0.72%) |
Apr 30, 2014 | 15.62 | 15.64 | 15.33 | 15.42 | 24,752 | -0.17(-1.07%) |
Apr 29, 2014 | 15.75 | 15.75 | 15.49 | 15.59 | 28,121 | -0.11(-0.71%) |
Apr 28, 2014 | 16.44 | 16.69 | 15.70 | 15.70 | 31,825 | -0.64(-3.92%) |
Apr 25, 2014 | 16.38 | 16.68 | 16.25 | 16.34 | 18,257 | +0.01(+0.06%) |
Apr 24, 2014 | 16.58 | 16.58 | 16.25 | 16.33 | 15,403 | -0.22(-1.34%) |
Apr 23, 2014 | 17.35 | 17.35 | 16.22 | 16.56 | 35,090 | -0.86(-4.95%) |
Apr 22, 2014 | 16.53 | 17.62 | 16.53 | 17.42 | 89,917 | +0.98(+5.98%) |
Apr 21, 2014 | 16.57 | 16.57 | 16.20 | 16.44 | 18,445 | -0.16(-0.95%) |
Apr 17, 2014 | 16.57 | 16.59 | 16.59 | 16.59 | 28,679 | -0.06(-0.33%) |
Apr 16, 2014 | 15.21 | 16.65 | 15.21 | 16.65 | 14,682 | +1.57(+10.39%) |
Apr 15, 2014 | 15.91 | 15.91 | 14.99 | 15.08 | 26,632 | -0.71(-4.52%) |
Apr 14, 2014 | 15.06 | 16.01 | 14.76 | 15.80 | 39,964 | +0.95(+6.37%) |
Apr 11, 2014 | 15.47 | 15.51 | 14.78 | 14.85 | 15,173 | -0.58(-3.73%) |
Apr 10, 2014 | 15.57 | 15.63 | 15.15 | 15.42 | 27,545 | -0.22(-1.42%) |
Apr 09, 2014 | 15.54 | 15.74 | 15.44 | 15.65 | 22,820 | +0.06(+0.42%) |
Apr 08, 2014 | 14.89 | 15.58 | 14.89 | 15.58 | 26,917 | +0.87(+5.93%) |
Apr 07, 2014 | 14.96 | 14.97 | 14.67 | 14.71 | 11,159 | -0.21(-1.43%) |
Apr 04, 2014 | 15.16 | 15.47 | 14.85 | 14.92 | 41,830 | -0.13(-0.86%) |
Apr 03, 2014 | 15.41 | 15.58 | 15.03 | 15.05 | 60,287 | -0.34(-2.23%) |
Apr 02, 2014 | 15.76 | 16.01 | 15.31 | 15.40 | 52,136 | -0.32(-2.01%) |
Apr 01, 2014 | 15.88 | 16.05 | 15.51 | 15.71 | 55,932 | -0.28(-1.74%) |
Mar 31, 2014 | 15.97 | 15.99 | 15.62 | 15.99 | 20,305 | +0.05(+0.29%) |
Mar 28, 2014 | 15.88 | 16.10 | 15.57 | 15.94 | 49,981 | +0.17(+1.06%) |
Mar 27, 2014 | 15.20 | 15.86 | 14.87 | 15.78 | 132,925 | +0.77(+5.13%) |
Mar 26, 2014 | 15.03 | 15.03 | 14.77 | 15.01 | 17,385 | +0.04(+0.25%) |
Mar 25, 2014 | 14.78 | 15.12 | 14.51 | 14.97 | 35,319 | +0.30(+2.02%) |
Mar 24, 2014 | 14.74 | 14.74 | 14.33 | 14.67 | 11,605 | +0.05(+0.32%) |
Mar 21, 2014 | 14.55 | 14.84 | 14.37 | 14.63 | 38,349 | +0.14(+0.96%) |
Mar 20, 2014 | 14.54 | 14.77 | 14.42 | 14.49 | 75,598 | -0.12(-0.83%) |
Mar 19, 2014 | 14.74 | 14.81 | 14.53 | 14.61 | 16,930 | -0.13(-0.88%) |
Mar 18, 2014 | 14.94 | 14.99 | 14.69 | 14.74 | 53,171 | -0.20(-1.37%) |
Mar 17, 2014 | 15.00 | 15.19 | 14.76 | 14.94 | 65,939 | +0.05(+0.31%) |
Mar 14, 2014 | 15.03 | 15.26 | 14.87 | 14.90 | 31,751 | -0.06(-0.37%) |
Mar 13, 2014 | 15.20 | 15.28 | 14.85 | 14.95 | 20,037 | -0.28(-1.83%) |
Mar 12, 2014 | 14.67 | 15.48 | 14.55 | 15.23 | 67,832 | +0.63(+4.32%) |
Mar 11, 2014 | 14.79 | 15.11 | 14.33 | 14.60 | 161,531 | -0.09(-0.63%) |
Mar 10, 2014 | 13.88 | 14.76 | 13.82 | 14.69 | 146,843 | +0.86(+6.24%) |
Mar 07, 2014 | 14.12 | 14.12 | 13.69 | 13.83 | 95,129 | -0.19(-1.39%) |
Mar 06, 2014 | 14.18 | 14.24 | 14.02 | 14.02 | 48,355 | -0.06(-0.46%) |
Mar 05, 2014 | 14.01 | 14.28 | 13.94 | 14.09 | 59,691 | +0.14(+1.00%) |
Mar 04, 2014 | 13.96 | 14.13 | 13.79 | 13.95 | 74,673 | +0.06(+0.40%) |