Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.01 | 16.10 | 15.88 | 16.01 | 53,539 | +0.01(+0.08%) |
May 29, 2014 | 15.99 | 16.17 | 15.90 | 15.99 | 25,753 | -0.02(-0.12%) |
May 28, 2014 | 16.15 | 16.19 | 15.97 | 16.01 | 23,544 | -0.11(-0.70%) |
May 27, 2014 | 15.99 | 16.32 | 15.99 | 16.12 | 46,834 | +0.14(+0.86%) |
May 23, 2014 | 15.76 | 15.99 | 15.99 | 15.99 | 47,043 | +0.24(+1.54%) |
May 22, 2014 | 15.87 | 15.88 | 15.61 | 15.75 | 32,906 | -0.16(-1.02%) |
May 21, 2014 | 16.32 | 16.32 | 15.76 | 15.91 | 84,964 | -0.45(-2.78%) |
May 20, 2014 | 16.85 | 17.13 | 16.27 | 16.36 | 203,456 | -0.51(-3.03%) |
May 19, 2014 | 16.02 | 16.96 | 16.02 | 16.87 | 82,356 | +0.85(+5.33%) |
May 16, 2014 | 15.99 | 16.13 | 15.88 | 16.02 | 50,739 | -0.01(-0.04%) |
May 15, 2014 | 16.12 | 16.16 | 15.94 | 16.03 | 55,236 | -0.15(-0.92%) |
May 14, 2014 | 16.10 | 16.30 | 15.89 | 16.17 | 116,989 | +0.11(+0.66%) |
May 13, 2014 | 16.03 | 16.16 | 15.95 | 16.07 | 58,995 | +0.08(+0.51%) |
May 12, 2014 | 15.57 | 16.01 | 15.57 | 15.99 | 41,407 | +0.48(+3.09%) |
May 09, 2014 | 15.13 | 15.57 | 15.13 | 15.51 | 33,580 | +0.26(+1.67%) |
May 08, 2014 | 15.10 | 15.31 | 15.10 | 15.25 | 40,019 | +0.10(+0.66%) |
May 07, 2014 | 15.17 | 15.21 | 15.07 | 15.15 | 75,194 | -0.01(-0.08%) |
May 06, 2014 | 15.02 | 15.21 | 14.95 | 15.17 | 51,054 | +0.16(+1.04%) |
May 05, 2014 | 14.80 | 15.08 | 14.64 | 15.01 | 57,605 | +0.16(+1.09%) |
May 02, 2014 | 14.91 | 14.91 | 14.79 | 14.85 | 94,128 | -0.10(-0.67%) |
May 01, 2014 | 14.54 | 15.83 | 14.54 | 14.95 | 174,936 | +0.59(+4.12%) |
Apr 30, 2014 | 14.34 | 14.78 | 14.32 | 14.36 | 47,326 | +0.02(+0.17%) |
Apr 29, 2014 | 14.21 | 14.59 | 14.12 | 14.33 | 45,044 | +0.22(+1.54%) |
Apr 28, 2014 | 14.21 | 14.24 | 14.02 | 14.11 | 27,648 | -0.12(-0.83%) |
Apr 25, 2014 | 14.52 | 14.55 | 14.21 | 14.23 | 42,154 | -0.31(-2.10%) |
Apr 24, 2014 | 14.48 | 14.56 | 14.41 | 14.54 | 30,045 | +0.04(+0.30%) |
Apr 23, 2014 | 14.63 | 14.65 | 14.48 | 14.49 | 21,940 | -0.09(-0.64%) |
Apr 22, 2014 | 14.50 | 14.71 | 14.49 | 14.59 | 13,912 | +0.09(+0.60%) |
Apr 21, 2014 | 14.49 | 14.53 | 14.42 | 14.50 | 10,948 | -0.07(-0.51%) |
Apr 17, 2014 | 14.34 | 14.57 | 14.57 | 14.57 | 41,424 | +0.16(+1.12%) |
Apr 16, 2014 | 14.39 | 14.42 | 14.21 | 14.41 | 50,477 | +0.06(+0.39%) |
Apr 15, 2014 | 14.64 | 14.70 | 14.24 | 14.36 | 55,289 | -0.18(-1.24%) |
Apr 14, 2014 | 14.55 | 14.67 | 14.45 | 14.54 | 28,367 | +0.08(+0.56%) |
Apr 11, 2014 | 14.09 | 14.51 | 14.05 | 14.46 | 55,899 | +0.22(+1.58%) |
Apr 10, 2014 | 14.32 | 14.39 | 14.19 | 14.23 | 45,362 | -0.11(-0.78%) |
Apr 09, 2014 | 14.37 | 14.48 | 14.32 | 14.34 | 21,813 | -0.01(-0.09%) |
Apr 08, 2014 | 14.23 | 14.53 | 14.19 | 14.36 | 121,308 | +0.25(+1.77%) |
Apr 07, 2014 | 14.13 | 14.31 | 14.03 | 14.11 | 38,111 | -0.12(-0.83%) |
Apr 04, 2014 | 14.67 | 14.67 | 14.04 | 14.23 | 40,056 | -0.32(-2.23%) |
Apr 03, 2014 | 14.70 | 14.74 | 14.46 | 14.55 | 45,248 | -0.02(-0.17%) |
Apr 02, 2014 | 14.52 | 14.69 | 14.51 | 14.57 | 28,707 | +0.10(+0.69%) |
Apr 01, 2014 | 14.34 | 14.50 | 14.33 | 14.47 | 37,092 | +0.14(+0.96%) |
Mar 31, 2014 | 14.04 | 14.51 | 13.97 | 14.34 | 57,457 | +0.32(+2.27%) |
Mar 28, 2014 | 14.14 | 14.73 | 13.88 | 14.02 | 63,826 | -0.15(-1.06%) |
Mar 27, 2014 | 14.09 | 14.32 | 13.84 | 14.17 | 98,950 | +0.13(+0.93%) |
Mar 26, 2014 | 14.49 | 14.49 | 14.03 | 14.04 | 49,553 | -0.38(-2.63%) |
Mar 25, 2014 | 13.81 | 14.62 | 13.81 | 14.42 | 33,776 | +0.61(+4.42%) |
Mar 24, 2014 | 13.81 | 13.86 | 13.44 | 13.81 | 66,639 | +0.02(+0.18%) |
Mar 21, 2014 | 13.91 | 14.10 | 13.70 | 13.78 | 54,450 | -0.12(-0.85%) |
Mar 20, 2014 | 14.02 | 14.24 | 13.70 | 13.90 | 77,623 | -0.07(-0.53%) |
Mar 19, 2014 | 14.15 | 14.15 | 13.96 | 13.98 | 16,049 | -0.15(-1.06%) |
Mar 18, 2014 | 13.86 | 14.13 | 13.72 | 14.13 | 20,278 | +0.26(+1.89%) |
Mar 17, 2014 | 14.13 | 14.21 | 13.83 | 13.86 | 48,931 | -0.12(-0.85%) |
Mar 14, 2014 | 13.81 | 14.03 | 13.81 | 13.98 | 15,941 | +0.17(+1.22%) |
Mar 13, 2014 | 14.08 | 14.17 | 13.73 | 13.81 | 31,840 | -0.36(-2.55%) |
Mar 12, 2014 | 14.14 | 14.23 | 14.04 | 14.18 | 31,434 | +0.04(+0.26%) |
Mar 11, 2014 | 14.53 | 14.53 | 14.12 | 14.14 | 24,501 | -0.34(-2.37%) |
Mar 10, 2014 | 14.41 | 14.50 | 14.24 | 14.48 | 30,382 | +0.11(+0.78%) |
Mar 07, 2014 | 14.41 | 14.68 | 14.35 | 14.37 | 53,963 | -0.04(-0.30%) |
Mar 06, 2014 | 14.64 | 14.72 | 14.35 | 14.41 | 36,835 | -0.14(-0.98%) |
Mar 05, 2014 | 14.76 | 14.76 | 14.42 | 14.56 | 61,543 | -0.29(-1.97%) |
Mar 04, 2014 | 14.94 | 15.07 | 14.72 | 14.85 | 63,831 | +0.12(+0.80%) |