Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.56 | 14.56 | 14.09 | 14.14 | 1,323,191 | -0.46(-3.16%) |
May 29, 2014 | 14.63 | 14.67 | 14.40 | 14.60 | 934,989 | +0.00(+0.00%) |
May 28, 2014 | 14.90 | 14.97 | 14.59 | 14.60 | 710,458 | -0.37(-2.45%) |
May 27, 2014 | 14.92 | 15.07 | 14.80 | 14.97 | 1,200,357 | +0.20(+1.35%) |
May 23, 2014 | 14.55 | 14.77 | 14.77 | 14.77 | 663,152 | +0.22(+1.53%) |
May 22, 2014 | 14.58 | 14.65 | 14.48 | 14.55 | 207,432 | -0.01(-0.05%) |
May 21, 2014 | 14.65 | 14.75 | 14.40 | 14.55 | 702,055 | -0.06(-0.38%) |
May 20, 2014 | 15.15 | 15.15 | 14.44 | 14.61 | 1,244,490 | -0.62(-4.08%) |
May 19, 2014 | 15.08 | 15.28 | 14.98 | 15.23 | 505,011 | +0.07(+0.47%) |
May 16, 2014 | 15.05 | 15.16 | 14.89 | 15.16 | 666,114 | +0.06(+0.37%) |
May 15, 2014 | 15.18 | 15.28 | 14.75 | 15.10 | 1,050,417 | -0.16(-1.04%) |
May 14, 2014 | 15.40 | 15.45 | 15.19 | 15.26 | 706,524 | -0.14(-0.88%) |
May 13, 2014 | 15.66 | 15.72 | 15.40 | 15.40 | 436,546 | -0.29(-1.88%) |
May 12, 2014 | 15.27 | 15.74 | 15.23 | 15.69 | 935,238 | +0.58(+3.85%) |
May 09, 2014 | 14.95 | 15.14 | 14.87 | 15.11 | 731,624 | +0.06(+0.37%) |
May 08, 2014 | 15.14 | 15.42 | 14.97 | 15.06 | 862,087 | -0.11(-0.74%) |
May 07, 2014 | 15.05 | 15.18 | 14.82 | 15.17 | 1,138,767 | +0.12(+0.79%) |
May 06, 2014 | 15.26 | 15.32 | 14.98 | 15.05 | 786,070 | -0.23(-1.51%) |
May 05, 2014 | 15.61 | 15.65 | 15.23 | 15.28 | 642,837 | -0.38(-2.44%) |
May 02, 2014 | 15.49 | 15.80 | 15.39 | 15.66 | 1,023,104 | +0.25(+1.60%) |
May 01, 2014 | 15.31 | 15.53 | 15.17 | 15.42 | 1,132,776 | +0.12(+0.78%) |
Apr 30, 2014 | 15.16 | 15.32 | 15.06 | 15.30 | 1,084,465 | +0.06(+0.37%) |
Apr 29, 2014 | 15.21 | 15.38 | 15.17 | 15.24 | 943,081 | +0.14(+0.90%) |
Apr 28, 2014 | 15.18 | 15.32 | 14.93 | 15.10 | 857,795 | -0.05(-0.32%) |
Apr 25, 2014 | 15.21 | 15.38 | 15.09 | 15.15 | 939,406 | -0.14(-0.94%) |
Apr 24, 2014 | 15.42 | 15.42 | 15.13 | 15.30 | 876,418 | +0.02(+0.10%) |
Apr 23, 2014 | 15.17 | 15.35 | 15.07 | 15.28 | 643,001 | +0.13(+0.84%) |
Apr 22, 2014 | 15.20 | 15.33 | 14.91 | 15.15 | 1,285,758 | -0.13(-0.83%) |
Apr 21, 2014 | 15.42 | 15.50 | 15.18 | 15.28 | 1,116,920 | -0.20(-1.29%) |
Apr 17, 2014 | 15.43 | 15.48 | 15.48 | 15.48 | 955,879 | +0.02(+0.10%) |
Apr 16, 2014 | 15.46 | 15.52 | 15.35 | 15.46 | 683,980 | +0.13(+0.83%) |
Apr 15, 2014 | 15.32 | 15.39 | 14.87 | 15.34 | 1,138,281 | +0.00(+0.00%) |
Apr 14, 2014 | 15.01 | 15.69 | 14.90 | 15.34 | 1,327,305 | +0.50(+3.38%) |
Apr 11, 2014 | 14.86 | 14.92 | 14.78 | 14.83 | 1,007,334 | -0.07(-0.48%) |
Apr 10, 2014 | 15.26 | 15.28 | 14.82 | 14.91 | 957,741 | -0.35(-2.30%) |
Apr 09, 2014 | 15.18 | 15.33 | 15.10 | 15.26 | 865,482 | +0.19(+1.27%) |
Apr 08, 2014 | 14.82 | 15.10 | 14.82 | 15.06 | 1,257,547 | +0.21(+1.39%) |
Apr 07, 2014 | 15.14 | 15.26 | 14.75 | 14.86 | 1,128,819 | -0.33(-2.20%) |
Apr 04, 2014 | 15.66 | 15.69 | 15.06 | 15.19 | 1,260,482 | -0.29(-1.84%) |
Apr 03, 2014 | 15.29 | 15.56 | 15.14 | 15.48 | 1,154,199 | +0.06(+0.41%) |
Apr 02, 2014 | 15.13 | 15.44 | 15.09 | 15.41 | 1,030,813 | +0.26(+1.72%) |
Apr 01, 2014 | 14.98 | 15.17 | 14.87 | 15.15 | 905,985 | +0.21(+1.38%) |
Mar 31, 2014 | 14.76 | 15.08 | 14.74 | 14.95 | 1,344,524 | +0.29(+1.94%) |
Mar 28, 2014 | 14.96 | 15.07 | 14.57 | 14.66 | 1,370,324 | -0.48(-3.19%) |
Mar 27, 2014 | 15.45 | 15.51 | 15.03 | 15.14 | 1,293,425 | +0.15(+1.00%) |
Mar 26, 2014 | 15.54 | 15.54 | 14.95 | 14.99 | 1,183,641 | -0.39(-2.52%) |
Mar 25, 2014 | 15.23 | 15.51 | 15.15 | 15.38 | 1,703,151 | +0.25(+1.67%) |
Mar 24, 2014 | 15.18 | 15.31 | 14.96 | 15.13 | 2,184,077 | -0.02(-0.10%) |
Mar 21, 2014 | 15.22 | 15.33 | 15.05 | 15.14 | 3,122,747 | -0.09(-0.62%) |
Mar 20, 2014 | 15.06 | 15.35 | 14.99 | 15.24 | 554,351 | +0.08(+0.52%) |
Mar 19, 2014 | 15.26 | 15.30 | 14.97 | 15.16 | 761,827 | -0.13(-0.83%) |
Mar 18, 2014 | 15.01 | 15.33 | 14.91 | 15.29 | 1,026,803 | +0.32(+2.17%) |
Mar 17, 2014 | 14.92 | 15.25 | 14.87 | 14.96 | 1,128,852 | +0.12(+0.80%) |
Mar 14, 2014 | 14.75 | 14.95 | 14.66 | 14.84 | 680,468 | -0.02(-0.11%) |
Mar 13, 2014 | 15.25 | 15.25 | 14.79 | 14.86 | 863,308 | -0.30(-1.98%) |
Mar 12, 2014 | 15.18 | 15.41 | 15.11 | 15.16 | 804,323 | -0.07(-0.47%) |
Mar 11, 2014 | 15.41 | 15.56 | 15.15 | 15.23 | 756,349 | -0.13(-0.82%) |
Mar 10, 2014 | 15.60 | 15.60 | 15.25 | 15.36 | 529,234 | -0.29(-1.87%) |
Mar 07, 2014 | 15.60 | 15.71 | 15.29 | 15.65 | 803,535 | +0.09(+0.56%) |
Mar 06, 2014 | 15.44 | 15.68 | 15.38 | 15.56 | 659,343 | +0.20(+1.29%) |
Mar 05, 2014 | 15.38 | 15.45 | 15.18 | 15.37 | 786,670 | -0.04(-0.26%) |
Mar 04, 2014 | 15.07 | 15.48 | 15.07 | 15.41 | 1,268,875 | +0.47(+3.18%) |