Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.79 | 14.82 | 14.53 | 14.56 | 168,883 | -0.18(-1.22%) |
May 29, 2014 | 14.87 | 15.02 | 14.70 | 14.74 | 177,491 | -0.11(-0.77%) |
May 28, 2014 | 15.07 | 15.26 | 14.74 | 14.86 | 469,211 | -0.20(-1.33%) |
May 27, 2014 | 15.02 | 15.29 | 14.94 | 15.06 | 170,794 | +0.22(+1.51%) |
May 23, 2014 | 14.59 | 14.83 | 14.83 | 14.83 | 190,486 | +0.22(+1.47%) |
May 22, 2014 | 14.22 | 14.68 | 14.22 | 14.62 | 180,091 | +0.39(+2.75%) |
May 21, 2014 | 14.08 | 14.31 | 13.89 | 14.23 | 354,063 | +0.27(+1.93%) |
May 20, 2014 | 14.35 | 14.36 | 13.79 | 13.96 | 418,942 | -0.47(-3.29%) |
May 19, 2014 | 14.43 | 14.64 | 14.22 | 14.43 | 232,584 | -0.02(-0.14%) |
May 16, 2014 | 14.29 | 14.51 | 14.14 | 14.45 | 290,386 | +0.14(+0.98%) |
May 15, 2014 | 14.50 | 14.53 | 14.12 | 14.31 | 366,738 | -0.30(-2.04%) |
May 14, 2014 | 15.12 | 15.12 | 14.59 | 14.61 | 315,491 | -0.57(-3.78%) |
May 13, 2014 | 15.51 | 15.57 | 15.14 | 15.19 | 410,717 | -0.37(-2.38%) |
May 12, 2014 | 14.79 | 15.68 | 14.79 | 15.56 | 274,454 | +0.64(+4.26%) |
May 09, 2014 | 14.70 | 14.98 | 14.51 | 14.92 | 344,857 | +0.13(+0.85%) |
May 08, 2014 | 14.89 | 15.11 | 14.60 | 14.80 | 351,465 | -0.07(-0.48%) |
May 07, 2014 | 14.80 | 14.93 | 14.64 | 14.87 | 309,625 | +0.07(+0.46%) |
May 06, 2014 | 14.96 | 15.01 | 14.73 | 14.80 | 357,317 | -0.22(-1.49%) |
May 05, 2014 | 15.13 | 15.28 | 14.98 | 15.02 | 294,731 | -0.23(-1.51%) |
May 02, 2014 | 15.17 | 15.39 | 14.96 | 15.25 | 431,978 | +0.16(+1.09%) |
May 01, 2014 | 15.08 | 15.22 | 14.80 | 15.09 | 424,905 | +0.01(+0.04%) |
Apr 30, 2014 | 14.91 | 15.15 | 14.79 | 15.08 | 428,192 | +0.07(+0.46%) |
Apr 29, 2014 | 15.35 | 15.35 | 14.91 | 15.01 | 365,355 | -0.21(-1.39%) |
Apr 28, 2014 | 15.46 | 15.64 | 14.91 | 15.23 | 364,160 | -0.13(-0.84%) |
Apr 25, 2014 | 15.60 | 15.64 | 15.20 | 15.35 | 382,449 | -0.28(-1.81%) |
Apr 24, 2014 | 15.85 | 15.95 | 15.57 | 15.64 | 306,847 | -0.08(-0.49%) |
Apr 23, 2014 | 15.99 | 15.99 | 15.51 | 15.72 | 337,934 | -0.29(-1.79%) |
Apr 22, 2014 | 15.85 | 16.06 | 15.66 | 16.00 | 315,661 | +0.17(+1.08%) |
Apr 21, 2014 | 15.93 | 16.41 | 15.64 | 15.83 | 334,322 | +0.00(+0.00%) |
Apr 17, 2014 | 15.91 | 15.83 | 15.83 | 15.83 | 1,854,313 | -0.36(-2.21%) |
Apr 16, 2014 | 15.92 | 16.21 | 15.54 | 16.19 | 410,459 | +0.37(+2.37%) |
Apr 15, 2014 | 16.10 | 16.29 | 15.74 | 15.82 | 503,443 | -0.26(-1.63%) |
Apr 14, 2014 | 16.30 | 16.30 | 15.84 | 16.08 | 327,462 | -0.03(-0.17%) |
Apr 11, 2014 | 16.05 | 16.29 | 15.99 | 16.10 | 308,587 | -0.11(-0.70%) |
Apr 10, 2014 | 16.71 | 16.93 | 16.21 | 16.22 | 313,221 | -0.56(-3.36%) |
Apr 09, 2014 | 16.58 | 17.07 | 16.41 | 16.78 | 386,355 | +0.30(+1.79%) |
Apr 08, 2014 | 16.35 | 16.69 | 16.24 | 16.49 | 242,061 | +0.11(+0.68%) |
Apr 07, 2014 | 16.35 | 16.58 | 16.06 | 16.38 | 366,125 | +0.01(+0.07%) |
Apr 04, 2014 | 16.84 | 17.10 | 16.27 | 16.36 | 338,048 | -0.31(-1.85%) |
Apr 03, 2014 | 17.03 | 17.10 | 16.63 | 16.67 | 275,529 | -0.39(-2.28%) |
Apr 02, 2014 | 16.80 | 17.12 | 16.74 | 17.06 | 283,948 | +0.34(+2.04%) |
Apr 01, 2014 | 16.50 | 16.77 | 16.38 | 16.72 | 301,959 | +0.19(+1.14%) |
Mar 31, 2014 | 16.14 | 16.62 | 16.14 | 16.53 | 366,932 | +0.47(+2.92%) |
Mar 28, 2014 | 15.91 | 16.25 | 15.78 | 16.06 | 200,097 | +0.16(+1.01%) |
Mar 27, 2014 | 15.91 | 16.10 | 15.80 | 15.90 | 364,602 | +0.04(+0.23%) |
Mar 26, 2014 | 16.39 | 16.39 | 15.86 | 15.86 | 312,518 | -0.37(-2.28%) |
Mar 25, 2014 | 16.26 | 16.32 | 16.10 | 16.23 | 210,254 | +0.05(+0.33%) |
Mar 24, 2014 | 16.32 | 16.45 | 16.03 | 16.18 | 359,125 | -0.06(-0.37%) |
Mar 21, 2014 | 16.34 | 16.71 | 16.05 | 16.24 | 536,090 | +0.02(+0.13%) |
Mar 20, 2014 | 16.06 | 16.42 | 16.06 | 16.22 | 319,431 | +0.13(+0.78%) |
Mar 19, 2014 | 16.39 | 16.60 | 15.86 | 16.09 | 297,038 | -0.19(-1.19%) |
Mar 18, 2014 | 15.96 | 16.35 | 15.96 | 16.29 | 376,014 | +0.32(+1.98%) |
Mar 17, 2014 | 16.37 | 16.50 | 15.78 | 15.97 | 422,806 | -0.29(-1.80%) |
Mar 14, 2014 | 16.13 | 16.44 | 16.13 | 16.26 | 327,321 | +0.08(+0.50%) |
Mar 13, 2014 | 16.65 | 16.84 | 15.98 | 16.18 | 338,027 | -0.39(-2.34%) |
Mar 12, 2014 | 16.52 | 16.67 | 16.39 | 16.57 | 254,381 | -0.01(-0.09%) |
Mar 11, 2014 | 17.02 | 17.05 | 16.38 | 16.59 | 328,071 | -0.38(-2.25%) |
Mar 10, 2014 | 17.06 | 17.12 | 16.76 | 16.97 | 260,839 | -0.18(-1.04%) |
Mar 07, 2014 | 17.36 | 17.36 | 16.95 | 17.15 | 389,593 | -0.06(-0.33%) |
Mar 06, 2014 | 17.16 | 17.36 | 16.81 | 17.21 | 365,519 | +0.13(+0.73%) |
Mar 05, 2014 | 17.07 | 17.25 | 16.91 | 17.08 | 262,646 | +0.01(+0.05%) |
Mar 04, 2014 | 16.80 | 17.48 | 16.80 | 17.07 | 1,117,191 | +0.53(+3.18%) |