Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.70 | 14.70 | 14.37 | 14.55 | 206,926 | -0.11(-0.75%) |
May 29, 2014 | 14.66 | 14.78 | 14.54 | 14.66 | 97,836 | +0.02(+0.14%) |
May 28, 2014 | 14.89 | 14.93 | 14.57 | 14.64 | 180,123 | -0.31(-2.07%) |
May 27, 2014 | 14.80 | 15.14 | 14.58 | 14.95 | 230,726 | +0.23(+1.56%) |
May 23, 2014 | 14.50 | 14.72 | 14.72 | 14.72 | 111,200 | +0.22(+1.52%) |
May 22, 2014 | 14.17 | 14.54 | 14.14 | 14.50 | 103,576 | +0.31(+2.18%) |
May 21, 2014 | 14.35 | 14.47 | 14.05 | 14.19 | 167,091 | -0.13(-0.91%) |
May 20, 2014 | 14.74 | 14.74 | 14.25 | 14.32 | 366,804 | -0.49(-3.31%) |
May 19, 2014 | 14.74 | 14.93 | 14.47 | 14.81 | 177,802 | -0.02(-0.13%) |
May 16, 2014 | 14.94 | 14.94 | 14.54 | 14.83 | 409,438 | -0.14(-0.94%) |
May 15, 2014 | 14.60 | 15.15 | 14.30 | 14.97 | 936,488 | +0.97(+6.93%) |
May 14, 2014 | 14.39 | 14.39 | 13.95 | 14.00 | 187,855 | -0.40(-2.78%) |
May 13, 2014 | 14.51 | 14.68 | 14.38 | 14.40 | 248,166 | -0.10(-0.69%) |
May 12, 2014 | 13.53 | 14.75 | 13.53 | 14.50 | 688,252 | +1.14(+8.53%) |
May 09, 2014 | 13.36 | 13.58 | 13.21 | 13.36 | 291,735 | +0.00(+0.00%) |
May 08, 2014 | 12.92 | 14.50 | 12.86 | 13.36 | 979,660 | -0.14(-1.04%) |
May 07, 2014 | 13.53 | 13.65 | 13.23 | 13.50 | 604,141 | -0.01(-0.07%) |
May 06, 2014 | 13.82 | 14.09 | 13.51 | 13.51 | 233,942 | -0.42(-3.02%) |
May 05, 2014 | 13.66 | 14.34 | 13.52 | 13.93 | 416,528 | +0.41(+3.03%) |
May 02, 2014 | 13.53 | 13.83 | 13.47 | 13.52 | 285,862 | +0.06(+0.45%) |
May 01, 2014 | 13.62 | 13.89 | 13.20 | 13.46 | 330,164 | -0.17(-1.25%) |
Apr 30, 2014 | 13.45 | 13.81 | 13.37 | 13.63 | 426,317 | +0.18(+1.34%) |
Apr 29, 2014 | 13.17 | 13.57 | 13.10 | 13.45 | 332,847 | +0.31(+2.36%) |
Apr 28, 2014 | 13.78 | 13.87 | 13.12 | 13.14 | 351,618 | -0.61(-4.44%) |
Apr 25, 2014 | 13.75 | 13.95 | 13.64 | 13.75 | 207,525 | +0.00(+0.00%) |
Apr 24, 2014 | 13.87 | 14.10 | 13.63 | 13.75 | 206,933 | -0.07(-0.51%) |
Apr 23, 2014 | 14.11 | 14.59 | 13.78 | 13.82 | 573,617 | -0.32(-2.26%) |
Apr 22, 2014 | 14.06 | 14.27 | 13.99 | 14.14 | 293,531 | +0.10(+0.71%) |
Apr 21, 2014 | 13.81 | 14.25 | 13.81 | 14.04 | 188,310 | +0.26(+1.89%) |
Apr 17, 2014 | 13.75 | 13.78 | 13.78 | 13.78 | 219,100 | +0.03(+0.22%) |
Apr 16, 2014 | 13.78 | 13.88 | 13.58 | 13.75 | 241,574 | +0.06(+0.44%) |
Apr 15, 2014 | 13.74 | 13.86 | 13.53 | 13.69 | 280,208 | -0.05(-0.36%) |
Apr 14, 2014 | 14.02 | 14.09 | 13.56 | 13.74 | 195,176 | -0.16(-1.15%) |
Apr 11, 2014 | 14.01 | 14.31 | 13.76 | 13.90 | 238,992 | -0.28(-1.97%) |
Apr 10, 2014 | 14.69 | 14.78 | 14.09 | 14.18 | 217,104 | -0.56(-3.80%) |
Apr 09, 2014 | 14.56 | 14.78 | 14.31 | 14.74 | 230,488 | +0.24(+1.66%) |
Apr 08, 2014 | 14.48 | 14.69 | 14.23 | 14.50 | 334,640 | +0.00(+0.00%) |
Apr 07, 2014 | 14.65 | 14.70 | 14.21 | 14.50 | 363,997 | -0.25(-1.69%) |
Apr 04, 2014 | 15.42 | 15.47 | 14.61 | 14.75 | 246,429 | -0.59(-3.85%) |
Apr 03, 2014 | 15.62 | 15.66 | 15.16 | 15.34 | 285,394 | -0.36(-2.29%) |
Apr 02, 2014 | 15.49 | 15.81 | 15.30 | 15.70 | 286,527 | +0.20(+1.29%) |
Apr 01, 2014 | 14.95 | 15.54 | 14.95 | 15.50 | 408,296 | +0.61(+4.10%) |
Mar 31, 2014 | 14.76 | 15.11 | 14.67 | 14.89 | 217,169 | +0.16(+1.09%) |
Mar 28, 2014 | 14.72 | 15.38 | 14.71 | 14.73 | 358,568 | +0.02(+0.14%) |
Mar 27, 2014 | 14.72 | 14.90 | 14.40 | 14.71 | 245,647 | +0.02(+0.14%) |
Mar 26, 2014 | 15.00 | 15.28 | 14.69 | 14.69 | 317,525 | -0.21(-1.41%) |
Mar 25, 2014 | 14.93 | 15.15 | 14.66 | 14.90 | 229,251 | +0.08(+0.54%) |
Mar 24, 2014 | 14.95 | 15.10 | 14.74 | 14.82 | 394,874 | -0.10(-0.67%) |
Mar 21, 2014 | 14.99 | 15.16 | 14.83 | 14.92 | 545,798 | +0.02(+0.13%) |
Mar 20, 2014 | 14.82 | 15.11 | 14.73 | 14.90 | 356,033 | +0.01(+0.07%) |
Mar 19, 2014 | 14.56 | 14.95 | 14.47 | 14.89 | 376,406 | +0.34(+2.34%) |
Mar 18, 2014 | 14.21 | 14.58 | 14.13 | 14.55 | 242,510 | +0.33(+2.32%) |
Mar 17, 2014 | 14.49 | 14.83 | 14.22 | 14.22 | 235,912 | -0.19(-1.32%) |
Mar 14, 2014 | 13.99 | 14.44 | 13.85 | 14.41 | 530,907 | +0.32(+2.27%) |
Mar 13, 2014 | 15.26 | 15.42 | 14.02 | 14.09 | 901,952 | -1.33(-8.63%) |
Mar 12, 2014 | 14.52 | 16.08 | 14.51 | 15.42 | 647,323 | -0.24(-1.53%) |
Mar 11, 2014 | 15.39 | 16.16 | 14.47 | 15.66 | 475,085 | -0.54(-3.33%) |
Mar 10, 2014 | 15.84 | 16.24 | 15.80 | 16.20 | 267,207 | +0.33(+2.08%) |
Mar 07, 2014 | 15.91 | 16.14 | 15.43 | 15.87 | 224,478 | +0.07(+0.44%) |
Mar 06, 2014 | 16.43 | 16.43 | 15.77 | 15.80 | 371,205 | -0.65(-3.95%) |
Mar 05, 2014 | 16.64 | 16.73 | 16.27 | 16.45 | 190,150 | -0.22(-1.32%) |
Mar 04, 2014 | 16.96 | 17.16 | 16.62 | 16.67 | 331,016 | -0.06(-0.36%) |