Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.00 | 15.00 | 14.77 | 14.92 | 157,718 | -0.12(-0.83%) |
May 29, 2014 | 15.14 | 15.20 | 14.97 | 15.04 | 241,199 | -0.11(-0.73%) |
May 28, 2014 | 15.13 | 15.15 | 15.00 | 15.15 | 375,185 | +0.07(+0.48%) |
May 27, 2014 | 15.11 | 15.11 | 15.00 | 15.08 | 340,372 | +0.05(+0.35%) |
May 23, 2014 | 15.00 | 15.03 | 15.03 | 15.03 | 207,545 | +0.18(+1.23%) |
May 22, 2014 | 14.79 | 14.89 | 14.69 | 14.85 | 191,480 | +0.05(+0.35%) |
May 21, 2014 | 14.68 | 14.89 | 14.67 | 14.79 | 292,870 | +0.16(+1.07%) |
May 20, 2014 | 14.51 | 14.80 | 14.43 | 14.64 | 501,712 | +0.45(+3.18%) |
May 19, 2014 | 14.21 | 14.37 | 14.14 | 14.19 | 236,675 | -0.09(-0.60%) |
May 16, 2014 | 14.29 | 14.33 | 14.18 | 14.27 | 164,190 | -0.04(-0.27%) |
May 15, 2014 | 14.30 | 14.34 | 14.15 | 14.31 | 157,985 | -0.03(-0.18%) |
May 14, 2014 | 14.33 | 14.41 | 14.30 | 14.34 | 132,884 | +0.01(+0.05%) |
May 13, 2014 | 14.26 | 14.41 | 14.24 | 14.33 | 155,867 | +0.04(+0.28%) |
May 12, 2014 | 14.25 | 14.45 | 14.23 | 14.29 | 151,169 | +0.07(+0.51%) |
May 09, 2014 | 14.15 | 14.26 | 14.07 | 14.22 | 188,580 | +0.07(+0.46%) |
May 08, 2014 | 14.26 | 14.48 | 14.09 | 14.15 | 209,914 | -0.15(-1.05%) |
May 07, 2014 | 14.17 | 14.36 | 14.13 | 14.30 | 221,965 | +0.18(+1.25%) |
May 06, 2014 | 14.13 | 14.17 | 14.02 | 14.13 | 162,089 | +0.00(+0.00%) |
May 05, 2014 | 14.17 | 14.26 | 14.01 | 14.13 | 196,118 | -0.08(-0.55%) |
May 02, 2014 | 14.28 | 14.28 | 14.13 | 14.21 | 156,114 | -0.08(-0.55%) |
May 01, 2014 | 14.15 | 14.42 | 14.14 | 14.28 | 272,540 | +0.18(+1.25%) |
Apr 30, 2014 | 13.86 | 14.14 | 13.81 | 14.11 | 288,319 | +0.19(+1.36%) |
Apr 29, 2014 | 13.96 | 14.33 | 13.85 | 13.92 | 282,537 | -0.24(-1.66%) |
Apr 28, 2014 | 14.15 | 14.23 | 14.01 | 14.15 | 279,442 | +0.03(+0.19%) |
Apr 25, 2014 | 14.33 | 14.33 | 14.01 | 14.13 | 258,581 | -0.20(-1.42%) |
Apr 24, 2014 | 14.53 | 14.53 | 14.28 | 14.33 | 214,140 | -0.18(-1.22%) |
Apr 23, 2014 | 14.49 | 14.58 | 14.41 | 14.51 | 345,186 | -0.05(-0.31%) |
Apr 22, 2014 | 14.54 | 14.62 | 14.47 | 14.55 | 263,049 | +0.01(+0.04%) |
Apr 21, 2014 | 14.51 | 14.55 | 14.41 | 14.55 | 258,205 | +0.04(+0.27%) |
Apr 17, 2014 | 14.31 | 14.51 | 14.51 | 14.51 | 257,980 | +0.14(+0.96%) |
Apr 16, 2014 | 14.20 | 14.39 | 14.20 | 14.37 | 280,154 | +0.21(+1.50%) |
Apr 15, 2014 | 14.14 | 14.17 | 13.98 | 14.16 | 360,112 | +0.07(+0.50%) |
Apr 14, 2014 | 13.87 | 14.12 | 13.78 | 14.09 | 311,674 | +0.27(+1.96%) |
Apr 11, 2014 | 13.74 | 13.84 | 13.65 | 13.81 | 260,151 | +0.06(+0.42%) |
Apr 10, 2014 | 13.90 | 14.09 | 13.72 | 13.76 | 420,617 | -0.14(-0.97%) |
Apr 09, 2014 | 13.90 | 13.98 | 13.70 | 13.89 | 339,829 | +0.03(+0.23%) |
Apr 08, 2014 | 13.89 | 14.05 | 13.80 | 13.86 | 384,093 | +0.01(+0.09%) |
Apr 07, 2014 | 13.97 | 14.00 | 13.78 | 13.85 | 345,175 | -0.17(-1.20%) |
Apr 04, 2014 | 14.09 | 14.25 | 13.98 | 14.01 | 204,343 | -0.06(-0.41%) |
Apr 03, 2014 | 14.15 | 14.16 | 14.01 | 14.07 | 177,938 | -0.05(-0.37%) |
Apr 02, 2014 | 14.14 | 14.17 | 14.06 | 14.12 | 206,554 | +0.01(+0.09%) |
Apr 01, 2014 | 14.21 | 14.28 | 14.01 | 14.11 | 191,863 | -0.10(-0.72%) |
Mar 31, 2014 | 14.24 | 14.33 | 14.10 | 14.21 | 187,667 | +0.12(+0.87%) |
Mar 28, 2014 | 13.90 | 14.13 | 13.88 | 14.09 | 227,040 | +0.20(+1.44%) |
Mar 27, 2014 | 13.92 | 14.01 | 13.83 | 13.89 | 301,076 | -0.03(-0.23%) |
Mar 26, 2014 | 14.17 | 14.18 | 13.88 | 13.92 | 398,294 | -0.23(-1.64%) |
Mar 25, 2014 | 14.38 | 14.49 | 14.06 | 14.16 | 372,961 | -0.21(-1.44%) |
Mar 24, 2014 | 14.52 | 14.52 | 14.25 | 14.36 | 196,340 | -0.15(-1.06%) |
Mar 21, 2014 | 14.39 | 14.60 | 14.34 | 14.52 | 303,453 | +0.14(+0.94%) |
Mar 20, 2014 | 14.39 | 14.39 | 14.26 | 14.38 | 197,491 | -0.01(-0.09%) |
Mar 19, 2014 | 14.54 | 14.66 | 14.28 | 14.39 | 176,514 | -0.19(-1.28%) |
Mar 18, 2014 | 14.49 | 14.64 | 14.45 | 14.58 | 207,568 | +0.12(+0.80%) |
Mar 17, 2014 | 14.39 | 14.49 | 14.34 | 14.47 | 179,876 | +0.10(+0.72%) |
Mar 14, 2014 | 14.30 | 14.46 | 14.27 | 14.36 | 163,712 | +0.06(+0.41%) |
Mar 13, 2014 | 14.43 | 14.56 | 14.19 | 14.30 | 249,273 | -0.10(-0.67%) |
Mar 12, 2014 | 14.43 | 14.45 | 14.25 | 14.40 | 233,701 | +0.00(+0.00%) |
Mar 11, 2014 | 14.26 | 14.59 | 14.23 | 14.40 | 559,195 | +0.21(+1.50%) |
Mar 10, 2014 | 14.06 | 14.19 | 13.98 | 14.19 | 344,174 | +0.19(+1.33%) |
Mar 07, 2014 | 14.18 | 14.20 | 13.95 | 14.00 | 304,422 | -0.08(-0.59%) |
Mar 06, 2014 | 14.17 | 14.33 | 14.05 | 14.09 | 322,969 | -0.09(-0.64%) |
Mar 05, 2014 | 14.07 | 14.19 | 13.99 | 14.18 | 398,928 | +0.07(+0.50%) |
Mar 04, 2014 | 14.32 | 14.32 | 13.99 | 14.10 | 334,684 | -0.08(-0.55%) |