Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.57 | 14.75 | 14.03 | 14.12 | 318,201 | -0.41(-2.82%) |
May 29, 2014 | 14.70 | 14.76 | 14.49 | 14.52 | 264,195 | -0.17(-1.16%) |
May 28, 2014 | 14.64 | 14.78 | 14.45 | 14.70 | 248,213 | -0.04(-0.29%) |
May 27, 2014 | 14.80 | 14.90 | 14.53 | 14.74 | 367,487 | +0.10(+0.70%) |
May 23, 2014 | 14.35 | 14.64 | 14.64 | 14.64 | 243,343 | +0.20(+1.36%) |
May 22, 2014 | 14.43 | 14.48 | 14.16 | 14.44 | 217,070 | +0.09(+0.59%) |
May 21, 2014 | 14.31 | 14.57 | 14.19 | 14.35 | 323,842 | +0.10(+0.72%) |
May 20, 2014 | 14.55 | 14.56 | 14.17 | 14.25 | 504,195 | -0.31(-2.11%) |
May 19, 2014 | 14.37 | 14.68 | 14.23 | 14.56 | 246,701 | +0.16(+1.12%) |
May 16, 2014 | 14.60 | 14.61 | 14.23 | 14.40 | 468,864 | -0.25(-1.69%) |
May 15, 2014 | 14.90 | 15.05 | 14.54 | 14.64 | 360,393 | -0.39(-2.61%) |
May 14, 2014 | 15.35 | 15.41 | 14.93 | 15.04 | 240,276 | -0.34(-2.22%) |
May 13, 2014 | 15.65 | 15.67 | 15.15 | 15.38 | 233,468 | -0.33(-2.11%) |
May 12, 2014 | 15.53 | 15.85 | 15.42 | 15.71 | 418,059 | +0.29(+1.88%) |
May 09, 2014 | 14.93 | 15.43 | 14.88 | 15.42 | 279,178 | +0.39(+2.61%) |
May 08, 2014 | 15.06 | 15.31 | 14.91 | 15.03 | 347,826 | -0.02(-0.11%) |
May 07, 2014 | 15.47 | 15.47 | 14.50 | 15.04 | 536,552 | -0.46(-2.97%) |
May 06, 2014 | 16.05 | 16.19 | 14.98 | 15.50 | 546,507 | -0.55(-3.40%) |
May 05, 2014 | 15.68 | 16.14 | 15.61 | 16.05 | 422,972 | +0.17(+1.07%) |
May 02, 2014 | 15.86 | 16.07 | 15.80 | 15.88 | 198,002 | +0.10(+0.65%) |
May 01, 2014 | 15.55 | 15.91 | 15.42 | 15.78 | 294,685 | +0.15(+0.98%) |
Apr 30, 2014 | 15.51 | 15.78 | 15.37 | 15.62 | 251,405 | +0.03(+0.22%) |
Apr 29, 2014 | 15.50 | 15.75 | 15.24 | 15.59 | 283,669 | +0.20(+1.33%) |
Apr 28, 2014 | 15.49 | 15.70 | 15.04 | 15.38 | 260,931 | -0.09(-0.61%) |
Apr 25, 2014 | 15.55 | 15.78 | 15.33 | 15.48 | 298,661 | -0.14(-0.93%) |
Apr 24, 2014 | 16.01 | 16.01 | 15.57 | 15.62 | 136,366 | -0.26(-1.66%) |
Apr 23, 2014 | 15.79 | 15.92 | 15.65 | 15.89 | 210,809 | +0.03(+0.21%) |
Apr 22, 2014 | 15.67 | 16.13 | 15.63 | 15.85 | 188,968 | +0.15(+0.98%) |
Apr 21, 2014 | 15.75 | 15.78 | 15.46 | 15.70 | 139,094 | -0.07(-0.43%) |
Apr 17, 2014 | 15.56 | 15.77 | 15.77 | 15.77 | 121,965 | +0.13(+0.82%) |
Apr 16, 2014 | 15.68 | 15.76 | 15.41 | 15.64 | 97,927 | +0.12(+0.77%) |
Apr 15, 2014 | 15.55 | 15.60 | 15.07 | 15.52 | 182,988 | +0.03(+0.16%) |
Apr 14, 2014 | 15.62 | 15.85 | 15.33 | 15.50 | 168,310 | +0.08(+0.50%) |
Apr 11, 2014 | 15.65 | 15.86 | 15.38 | 15.42 | 278,656 | -0.41(-2.58%) |
Apr 10, 2014 | 16.59 | 16.65 | 15.72 | 15.83 | 345,473 | -0.77(-4.62%) |
Apr 09, 2014 | 16.31 | 16.61 | 16.15 | 16.59 | 171,866 | +0.37(+2.26%) |
Apr 08, 2014 | 15.92 | 16.26 | 15.83 | 16.23 | 212,163 | +0.37(+2.36%) |
Apr 07, 2014 | 15.98 | 16.22 | 15.81 | 15.85 | 440,675 | -0.19(-1.17%) |
Apr 04, 2014 | 16.52 | 16.61 | 15.95 | 16.04 | 366,399 | -0.32(-1.98%) |
Apr 03, 2014 | 16.90 | 16.90 | 16.25 | 16.36 | 276,715 | -0.51(-3.03%) |
Apr 02, 2014 | 16.87 | 16.95 | 16.69 | 16.88 | 189,592 | +0.01(+0.05%) |
Apr 01, 2014 | 16.44 | 16.92 | 16.44 | 16.87 | 334,184 | +0.42(+2.54%) |
Mar 31, 2014 | 16.25 | 16.60 | 16.15 | 16.45 | 458,005 | +0.27(+1.69%) |
Mar 28, 2014 | 16.17 | 16.59 | 16.10 | 16.18 | 269,899 | -0.03(-0.16%) |
Mar 27, 2014 | 16.06 | 16.34 | 16.01 | 16.20 | 251,030 | +0.19(+1.17%) |
Mar 26, 2014 | 16.36 | 16.42 | 15.95 | 16.02 | 326,856 | -0.26(-1.57%) |
Mar 25, 2014 | 16.13 | 16.56 | 16.13 | 16.27 | 412,091 | +0.26(+1.60%) |
Mar 24, 2014 | 15.97 | 16.05 | 15.66 | 16.02 | 369,048 | +0.08(+0.48%) |
Mar 21, 2014 | 15.94 | 16.19 | 15.78 | 15.94 | 668,725 | +0.01(+0.05%) |
Mar 20, 2014 | 15.94 | 16.18 | 15.81 | 15.93 | 255,239 | -0.07(-0.43%) |
Mar 19, 2014 | 16.46 | 16.54 | 15.83 | 16.00 | 230,112 | -0.43(-2.64%) |
Mar 18, 2014 | 16.28 | 16.59 | 16.17 | 16.43 | 268,997 | +0.16(+0.99%) |
Mar 17, 2014 | 16.48 | 16.48 | 16.07 | 16.27 | 435,896 | -0.13(-0.78%) |
Mar 14, 2014 | 16.35 | 16.58 | 16.32 | 16.40 | 367,889 | -0.03(-0.16%) |
Mar 13, 2014 | 16.61 | 16.71 | 16.31 | 16.42 | 308,731 | -0.20(-1.18%) |
Mar 12, 2014 | 16.83 | 16.83 | 16.54 | 16.62 | 371,357 | -0.33(-1.96%) |
Mar 11, 2014 | 17.38 | 17.40 | 16.90 | 16.95 | 144,047 | -0.44(-2.55%) |
Mar 10, 2014 | 17.62 | 17.76 | 17.29 | 17.40 | 137,881 | -0.29(-1.64%) |
Mar 07, 2014 | 17.87 | 17.87 | 17.47 | 17.69 | 155,011 | -0.08(-0.43%) |
Mar 06, 2014 | 17.76 | 18.07 | 17.65 | 17.76 | 459,123 | +0.00(+0.00%) |
Mar 05, 2014 | 17.79 | 17.97 | 17.57 | 17.76 | 330,107 | -0.12(-0.67%) |
Mar 04, 2014 | 17.32 | 18.24 | 17.32 | 17.88 | 579,279 | +0.82(+4.79%) |