Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.25 | 14.29 | 14.10 | 14.26 | 126,316 | +0.06(+0.44%) |
May 29, 2014 | 14.04 | 14.22 | 13.92 | 14.19 | 136,705 | +0.24(+1.73%) |
May 28, 2014 | 14.13 | 14.13 | 13.92 | 13.95 | 33,807 | -0.21(-1.46%) |
May 27, 2014 | 14.17 | 14.18 | 14.13 | 14.16 | 53,395 | +0.01(+0.05%) |
May 23, 2014 | 14.05 | 14.15 | 14.15 | 14.15 | 21,995 | +0.09(+0.64%) |
May 22, 2014 | 13.86 | 14.06 | 13.85 | 14.06 | 25,042 | +0.12(+0.84%) |
May 21, 2014 | 13.72 | 13.99 | 13.52 | 13.95 | 40,005 | +0.25(+1.82%) |
May 20, 2014 | 14.06 | 14.06 | 13.54 | 13.70 | 51,788 | -0.33(-2.36%) |
May 19, 2014 | 13.84 | 14.12 | 13.68 | 14.03 | 32,681 | +0.08(+0.59%) |
May 16, 2014 | 13.81 | 14.00 | 13.66 | 13.95 | 37,710 | +0.10(+0.75%) |
May 15, 2014 | 13.79 | 13.86 | 13.52 | 13.84 | 37,693 | +0.08(+0.60%) |
May 14, 2014 | 14.15 | 14.15 | 13.75 | 13.76 | 51,833 | -0.44(-3.07%) |
May 13, 2014 | 14.35 | 14.50 | 14.17 | 14.19 | 23,073 | -0.28(-1.91%) |
May 12, 2014 | 13.86 | 14.57 | 13.86 | 14.47 | 43,167 | +0.17(+1.21%) |
May 09, 2014 | 13.95 | 14.37 | 13.95 | 14.30 | 31,880 | +0.26(+1.87%) |
May 08, 2014 | 14.04 | 14.09 | 13.90 | 14.04 | 43,238 | +0.05(+0.35%) |
May 07, 2014 | 13.91 | 14.09 | 13.83 | 13.99 | 57,873 | +0.06(+0.40%) |
May 06, 2014 | 14.01 | 14.17 | 13.90 | 13.93 | 41,838 | -0.08(-0.59%) |
May 05, 2014 | 14.17 | 14.35 | 13.96 | 14.01 | 46,379 | -0.18(-1.27%) |
May 02, 2014 | 14.34 | 14.42 | 14.17 | 14.19 | 37,441 | -0.01(-0.05%) |
May 01, 2014 | 14.10 | 14.40 | 14.03 | 14.20 | 56,685 | +0.06(+0.44%) |
Apr 30, 2014 | 14.13 | 14.22 | 14.13 | 14.14 | 54,917 | -0.03(-0.24%) |
Apr 29, 2014 | 14.38 | 14.44 | 14.13 | 14.17 | 20,263 | -0.10(-0.73%) |
Apr 28, 2014 | 14.15 | 14.35 | 14.13 | 14.28 | 31,087 | +0.13(+0.93%) |
Apr 25, 2014 | 14.30 | 14.48 | 14.10 | 14.15 | 35,250 | -0.26(-1.82%) |
Apr 24, 2014 | 14.17 | 14.51 | 14.17 | 14.41 | 30,692 | +0.23(+1.66%) |
Apr 23, 2014 | 14.41 | 14.48 | 14.17 | 14.17 | 19,049 | -0.26(-1.77%) |
Apr 22, 2014 | 14.44 | 14.55 | 14.36 | 14.43 | 23,426 | -0.03(-0.19%) |
Apr 21, 2014 | 14.51 | 14.57 | 14.41 | 14.46 | 25,809 | +0.02(+0.14%) |
Apr 17, 2014 | 14.36 | 14.44 | 14.44 | 14.44 | 10,563 | +0.10(+0.68%) |
Apr 16, 2014 | 14.33 | 14.37 | 14.30 | 14.34 | 37,622 | +0.14(+0.97%) |
Apr 15, 2014 | 14.15 | 14.28 | 13.90 | 14.20 | 34,431 | +0.08(+0.59%) |
Apr 14, 2014 | 14.24 | 14.66 | 14.04 | 14.12 | 34,879 | -0.01(-0.05%) |
Apr 11, 2014 | 13.95 | 14.24 | 13.95 | 14.13 | 30,616 | +0.05(+0.34%) |
Apr 10, 2014 | 14.37 | 14.41 | 14.07 | 14.08 | 37,043 | -0.41(-2.86%) |
Apr 09, 2014 | 14.16 | 14.78 | 14.06 | 14.49 | 99,080 | +0.39(+2.79%) |
Apr 08, 2014 | 14.25 | 14.30 | 14.10 | 14.10 | 47,247 | -0.14(-0.97%) |
Apr 07, 2014 | 14.43 | 14.49 | 14.17 | 14.24 | 64,329 | -0.28(-1.90%) |
Apr 04, 2014 | 14.86 | 15.31 | 14.36 | 14.51 | 80,379 | -0.38(-2.55%) |
Apr 03, 2014 | 14.94 | 15.04 | 14.83 | 14.89 | 15,561 | -0.03(-0.18%) |
Apr 02, 2014 | 14.86 | 14.98 | 14.78 | 14.92 | 10,731 | +0.06(+0.42%) |
Apr 01, 2014 | 14.93 | 15.08 | 14.83 | 14.86 | 87,851 | -0.07(-0.46%) |
Mar 31, 2014 | 15.06 | 15.26 | 14.93 | 14.93 | 54,285 | -0.03(-0.18%) |
Mar 28, 2014 | 15.00 | 15.15 | 14.87 | 14.95 | 34,357 | -0.06(-0.41%) |
Mar 27, 2014 | 15.38 | 15.38 | 14.94 | 15.02 | 45,064 | -0.10(-0.64%) |
Mar 26, 2014 | 15.38 | 15.38 | 15.11 | 15.11 | 29,569 | -0.19(-1.22%) |
Mar 25, 2014 | 15.27 | 15.34 | 15.15 | 15.30 | 27,708 | +0.00(+0.00%) |
Mar 24, 2014 | 15.45 | 15.45 | 15.18 | 15.30 | 36,183 | -0.20(-1.29%) |
Mar 21, 2014 | 15.33 | 15.51 | 15.31 | 15.50 | 69,016 | +0.22(+1.45%) |
Mar 20, 2014 | 15.27 | 15.35 | 15.21 | 15.28 | 35,671 | +0.04(+0.27%) |
Mar 19, 2014 | 15.29 | 15.32 | 15.22 | 15.24 | 15,609 | -0.03(-0.23%) |
Mar 18, 2014 | 15.31 | 15.34 | 15.19 | 15.27 | 20,760 | +0.03(+0.23%) |
Mar 17, 2014 | 15.27 | 15.48 | 15.21 | 15.24 | 23,821 | +0.01(+0.09%) |
Mar 14, 2014 | 15.16 | 15.36 | 15.12 | 15.22 | 10,913 | -0.03(-0.18%) |
Mar 13, 2014 | 15.31 | 15.33 | 15.11 | 15.25 | 27,251 | -0.05(-0.32%) |
Mar 12, 2014 | 15.19 | 15.33 | 15.19 | 15.30 | 17,298 | +0.09(+0.59%) |
Mar 11, 2014 | 15.52 | 15.52 | 15.20 | 15.21 | 18,215 | -0.21(-1.39%) |
Mar 10, 2014 | 15.41 | 15.54 | 15.35 | 15.42 | 28,996 | -0.06(-0.40%) |
Mar 07, 2014 | 15.40 | 15.52 | 15.31 | 15.49 | 16,620 | +0.18(+1.17%) |
Mar 06, 2014 | 15.38 | 15.40 | 15.29 | 15.31 | 21,797 | -0.05(-0.32%) |
Mar 05, 2014 | 15.29 | 15.40 | 15.29 | 15.36 | 19,054 | +0.00(+0.00%) |
Mar 04, 2014 | 15.35 | 15.55 | 15.23 | 15.36 | 84,810 | +0.14(+0.91%) |