Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.41 | 14.41 | 14.12 | 14.24 | 790,528 | -0.14(-0.95%) |
May 29, 2014 | 14.19 | 14.41 | 14.05 | 14.38 | 1,249,642 | +0.20(+1.44%) |
May 28, 2014 | 14.16 | 14.22 | 14.00 | 14.18 | 815,837 | +0.05(+0.34%) |
May 27, 2014 | 14.13 | 14.32 | 14.07 | 14.13 | 852,823 | +0.03(+0.21%) |
May 23, 2014 | 14.38 | 14.10 | 14.10 | 14.10 | 650,974 | -0.31(-2.16%) |
May 22, 2014 | 14.55 | 14.60 | 14.24 | 14.41 | 579,526 | -0.14(-0.93%) |
May 21, 2014 | 14.35 | 14.65 | 14.33 | 14.55 | 862,431 | +0.28(+1.97%) |
May 20, 2014 | 14.55 | 14.58 | 14.18 | 14.26 | 705,215 | -0.17(-1.20%) |
May 19, 2014 | 14.26 | 14.52 | 14.15 | 14.44 | 884,233 | +0.19(+1.35%) |
May 16, 2014 | 14.36 | 14.40 | 14.10 | 14.24 | 603,488 | -0.13(-0.87%) |
May 15, 2014 | 14.64 | 14.64 | 14.05 | 14.37 | 780,817 | -0.34(-2.29%) |
May 14, 2014 | 14.93 | 15.04 | 14.67 | 14.71 | 530,485 | -0.28(-1.87%) |
May 13, 2014 | 15.02 | 15.11 | 14.81 | 14.99 | 711,773 | +0.04(+0.26%) |
May 12, 2014 | 15.05 | 15.19 | 14.85 | 14.95 | 1,013,224 | +0.04(+0.26%) |
May 09, 2014 | 15.10 | 15.10 | 14.86 | 14.91 | 543,478 | -0.22(-1.47%) |
May 08, 2014 | 15.55 | 15.55 | 15.11 | 15.13 | 1,489,123 | -0.50(-3.21%) |
May 07, 2014 | 17.35 | 17.35 | 15.60 | 15.63 | 1,741,767 | -2.31(-12.85%) |
May 06, 2014 | 18.05 | 18.30 | 17.86 | 17.94 | 610,734 | -0.14(-0.80%) |
May 05, 2014 | 18.25 | 18.57 | 17.66 | 18.08 | 968,828 | -0.21(-1.16%) |
May 02, 2014 | 18.00 | 18.61 | 17.97 | 18.30 | 577,157 | +0.38(+2.10%) |
May 01, 2014 | 18.50 | 18.54 | 17.79 | 17.92 | 626,100 | -0.60(-3.23%) |
Apr 30, 2014 | 18.45 | 18.61 | 18.06 | 18.52 | 859,475 | -0.07(-0.36%) |
Apr 29, 2014 | 18.35 | 18.83 | 18.32 | 18.58 | 596,740 | +0.46(+2.55%) |
Apr 28, 2014 | 18.21 | 18.37 | 17.77 | 18.12 | 542,616 | +0.09(+0.48%) |
Apr 25, 2014 | 18.45 | 18.53 | 17.92 | 18.04 | 610,395 | -0.58(-3.11%) |
Apr 24, 2014 | 18.78 | 18.86 | 18.50 | 18.61 | 724,651 | -0.07(-0.36%) |
Apr 23, 2014 | 18.53 | 19.08 | 18.49 | 18.68 | 841,206 | +0.12(+0.62%) |
Apr 22, 2014 | 18.49 | 18.71 | 18.34 | 18.57 | 1,047,335 | +0.00(+0.00%) |
Apr 21, 2014 | 18.38 | 18.66 | 18.07 | 18.57 | 876,831 | +0.18(+1.00%) |
Apr 17, 2014 | 18.05 | 18.38 | 18.38 | 18.38 | 859,773 | +0.40(+2.20%) |
Apr 16, 2014 | 18.09 | 18.28 | 17.87 | 17.99 | 778,017 | -0.01(-0.05%) |
Apr 15, 2014 | 17.76 | 18.17 | 17.61 | 18.00 | 877,692 | +0.20(+1.14%) |
Apr 14, 2014 | 17.52 | 17.96 | 17.37 | 17.79 | 959,670 | +0.37(+2.10%) |
Apr 11, 2014 | 16.93 | 17.49 | 16.89 | 17.43 | 1,209,578 | +0.40(+2.32%) |
Apr 10, 2014 | 16.86 | 17.35 | 16.81 | 17.03 | 953,497 | +0.15(+0.91%) |
Apr 09, 2014 | 16.78 | 17.02 | 16.65 | 16.88 | 1,079,838 | +0.24(+1.45%) |
Apr 08, 2014 | 16.51 | 16.73 | 16.49 | 16.64 | 1,019,509 | +0.18(+1.11%) |
Apr 07, 2014 | 16.96 | 16.97 | 16.40 | 16.45 | 893,226 | -0.58(-3.40%) |
Apr 04, 2014 | 17.32 | 17.36 | 16.97 | 17.03 | 687,379 | -0.09(-0.51%) |
Apr 03, 2014 | 16.84 | 17.29 | 16.77 | 17.12 | 555,958 | +0.33(+1.95%) |
Apr 02, 2014 | 16.74 | 16.82 | 16.63 | 16.79 | 496,558 | +0.09(+0.52%) |
Apr 01, 2014 | 16.81 | 16.88 | 16.55 | 16.70 | 640,685 | +0.01(+0.06%) |
Mar 31, 2014 | 16.63 | 16.71 | 16.34 | 16.69 | 598,870 | +0.19(+1.17%) |
Mar 28, 2014 | 16.34 | 16.50 | 16.18 | 16.50 | 1,055,227 | +0.28(+1.72%) |
Mar 27, 2014 | 16.03 | 16.48 | 15.92 | 16.22 | 1,232,085 | +0.29(+1.82%) |
Mar 26, 2014 | 16.39 | 16.55 | 15.91 | 15.93 | 1,099,266 | -0.29(-1.78%) |
Mar 25, 2014 | 16.26 | 16.35 | 16.11 | 16.22 | 584,592 | +0.13(+0.78%) |
Mar 24, 2014 | 16.40 | 16.48 | 16.06 | 16.10 | 622,138 | -0.19(-1.18%) |
Mar 21, 2014 | 15.55 | 16.31 | 15.45 | 16.29 | 1,648,281 | +0.79(+5.10%) |
Mar 20, 2014 | 15.12 | 15.51 | 14.83 | 15.50 | 731,451 | +0.32(+2.10%) |
Mar 19, 2014 | 15.14 | 15.41 | 15.00 | 15.18 | 828,022 | +0.08(+0.51%) |
Mar 18, 2014 | 14.53 | 15.21 | 14.52 | 15.10 | 703,242 | +0.61(+4.19%) |
Mar 17, 2014 | 14.61 | 14.83 | 14.42 | 14.50 | 771,264 | -0.05(-0.33%) |
Mar 14, 2014 | 14.16 | 14.72 | 14.12 | 14.54 | 1,134,554 | +0.33(+2.31%) |
Mar 13, 2014 | 14.22 | 14.23 | 13.83 | 14.22 | 1,412,317 | +0.14(+1.02%) |
Mar 12, 2014 | 13.68 | 14.07 | 13.34 | 14.07 | 1,504,011 | +0.25(+1.80%) |
Mar 11, 2014 | 14.05 | 14.52 | 13.62 | 13.82 | 1,505,388 | -0.24(-1.70%) |
Mar 10, 2014 | 14.38 | 14.48 | 13.82 | 14.06 | 1,410,053 | -0.34(-2.33%) |
Mar 07, 2014 | 13.86 | 14.80 | 13.86 | 14.40 | 1,535,838 | -0.09(-0.60%) |
Mar 06, 2014 | 14.54 | 14.74 | 14.11 | 14.48 | 790,920 | -0.06(-0.39%) |
Mar 05, 2014 | 14.78 | 14.81 | 14.45 | 14.54 | 568,174 | -0.22(-1.49%) |
Mar 04, 2014 | 14.70 | 15.07 | 14.51 | 14.76 | 1,490,818 | +0.26(+1.78%) |