Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.45 | 14.48 | 14.01 | 14.24 | 1,516,936 | -0.18(-1.27%) |
May 29, 2014 | 14.32 | 14.51 | 14.32 | 14.43 | 524,996 | +0.11(+0.74%) |
May 28, 2014 | 14.45 | 14.51 | 14.28 | 14.32 | 625,889 | -0.13(-0.89%) |
May 27, 2014 | 14.54 | 14.60 | 14.40 | 14.45 | 633,543 | +0.05(+0.35%) |
May 23, 2014 | 14.00 | 14.40 | 14.40 | 14.40 | 767,216 | +0.45(+3.22%) |
May 22, 2014 | 13.92 | 14.00 | 13.86 | 13.95 | 303,041 | +0.09(+0.66%) |
May 21, 2014 | 13.87 | 14.00 | 13.79 | 13.86 | 637,225 | -0.02(-0.13%) |
May 20, 2014 | 13.95 | 14.03 | 13.79 | 13.88 | 779,437 | -0.05(-0.33%) |
May 19, 2014 | 13.80 | 13.95 | 13.77 | 13.92 | 455,060 | +0.10(+0.73%) |
May 16, 2014 | 13.69 | 13.86 | 13.68 | 13.82 | 741,766 | +0.14(+1.06%) |
May 15, 2014 | 13.81 | 13.81 | 13.59 | 13.68 | 830,698 | -0.11(-0.79%) |
May 14, 2014 | 13.81 | 13.87 | 13.74 | 13.79 | 773,353 | -0.01(-0.07%) |
May 13, 2014 | 13.73 | 13.86 | 13.67 | 13.80 | 735,454 | +0.09(+0.67%) |
May 12, 2014 | 13.58 | 13.80 | 13.51 | 13.71 | 918,400 | +0.21(+1.59%) |
May 09, 2014 | 14.06 | 14.15 | 13.10 | 13.49 | 3,073,486 | -0.58(-4.12%) |
May 08, 2014 | 14.26 | 14.32 | 14.06 | 14.07 | 841,412 | -0.15(-1.06%) |
May 07, 2014 | 14.16 | 14.25 | 14.02 | 14.22 | 889,018 | +0.06(+0.42%) |
May 06, 2014 | 14.33 | 14.33 | 14.08 | 14.16 | 731,926 | -0.16(-1.15%) |
May 05, 2014 | 14.29 | 14.34 | 14.24 | 14.33 | 368,601 | +0.01(+0.06%) |
May 02, 2014 | 14.53 | 14.59 | 14.31 | 14.32 | 553,639 | -0.16(-1.07%) |
May 01, 2014 | 14.36 | 14.51 | 14.30 | 14.47 | 797,441 | +0.12(+0.83%) |
Apr 30, 2014 | 14.34 | 14.39 | 14.24 | 14.35 | 686,700 | +0.00(+0.00%) |
Apr 29, 2014 | 14.30 | 14.45 | 14.29 | 14.35 | 864,538 | +0.09(+0.61%) |
Apr 28, 2014 | 14.55 | 14.55 | 14.22 | 14.27 | 1,124,547 | -0.28(-1.91%) |
Apr 25, 2014 | 14.75 | 14.75 | 14.52 | 14.55 | 621,336 | -0.20(-1.36%) |
Apr 24, 2014 | 14.77 | 14.84 | 14.66 | 14.75 | 858,845 | +0.06(+0.40%) |
Apr 23, 2014 | 14.67 | 14.76 | 14.58 | 14.69 | 715,515 | +0.04(+0.28%) |
Apr 22, 2014 | 14.58 | 14.78 | 14.53 | 14.65 | 1,072,260 | +0.25(+1.74%) |
Apr 21, 2014 | 14.45 | 14.46 | 14.36 | 14.39 | 647,062 | -0.01(-0.10%) |
Apr 17, 2014 | 14.46 | 14.41 | 14.41 | 14.41 | 579,146 | -0.04(-0.25%) |
Apr 16, 2014 | 14.45 | 14.46 | 14.33 | 14.44 | 562,365 | +0.08(+0.52%) |
Apr 15, 2014 | 14.45 | 14.53 | 14.23 | 14.37 | 863,235 | -0.02(-0.16%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.28 | 14.39 | 837,825 | +0.07(+0.48%) |
Apr 11, 2014 | 14.22 | 14.49 | 14.19 | 14.32 | 910,384 | +0.05(+0.32%) |
Apr 10, 2014 | 14.57 | 14.57 | 14.28 | 14.28 | 984,465 | -0.26(-1.78%) |
Apr 09, 2014 | 14.31 | 14.66 | 14.30 | 14.54 | 2,347,236 | +0.28(+1.94%) |
Apr 08, 2014 | 14.21 | 14.29 | 14.15 | 14.26 | 7,305,333 | -0.54(-3.62%) |
Apr 07, 2014 | 15.09 | 15.09 | 14.77 | 14.80 | 665,370 | -0.27(-1.81%) |
Apr 04, 2014 | 15.30 | 15.35 | 15.03 | 15.07 | 671,165 | -0.16(-1.07%) |
Apr 03, 2014 | 15.30 | 15.38 | 15.13 | 15.23 | 459,369 | +0.00(+0.00%) |
Apr 02, 2014 | 15.01 | 15.29 | 14.97 | 15.23 | 643,732 | +0.26(+1.73%) |
Apr 01, 2014 | 14.96 | 15.03 | 14.88 | 14.97 | 404,870 | +0.05(+0.33%) |
Mar 31, 2014 | 15.08 | 15.08 | 14.92 | 14.92 | 717,088 | +0.01(+0.06%) |
Mar 28, 2014 | 14.95 | 15.06 | 14.84 | 14.91 | 363,328 | -0.02(-0.15%) |
Mar 27, 2014 | 14.72 | 15.08 | 14.72 | 14.94 | 511,600 | +0.22(+1.51%) |
Mar 26, 2014 | 15.19 | 15.19 | 14.70 | 14.71 | 880,110 | -0.42(-2.79%) |
Mar 25, 2014 | 15.21 | 15.30 | 15.04 | 15.14 | 370,293 | -0.02(-0.12%) |
Mar 24, 2014 | 15.13 | 15.22 | 15.01 | 15.16 | 657,599 | +0.02(+0.15%) |
Mar 21, 2014 | 15.34 | 15.37 | 15.04 | 15.13 | 1,171,415 | -0.11(-0.72%) |
Mar 20, 2014 | 15.11 | 15.25 | 14.91 | 15.24 | 650,531 | +0.04(+0.24%) |
Mar 19, 2014 | 15.35 | 15.39 | 15.10 | 15.21 | 579,042 | -0.15(-0.98%) |
Mar 18, 2014 | 15.50 | 15.50 | 15.30 | 15.35 | 480,822 | -0.10(-0.66%) |
Mar 17, 2014 | 15.48 | 15.52 | 15.22 | 15.46 | 587,575 | +0.13(+0.83%) |
Mar 14, 2014 | 15.46 | 15.63 | 15.29 | 15.33 | 607,694 | -0.20(-1.28%) |
Mar 13, 2014 | 15.74 | 15.77 | 15.42 | 15.53 | 491,915 | -0.15(-0.98%) |
Mar 12, 2014 | 15.60 | 15.70 | 15.50 | 15.68 | 470,670 | +0.06(+0.41%) |
Mar 11, 2014 | 15.82 | 15.82 | 15.58 | 15.62 | 503,314 | -0.12(-0.78%) |
Mar 10, 2014 | 15.39 | 15.74 | 15.39 | 15.74 | 633,259 | +0.38(+2.47%) |
Mar 07, 2014 | 15.57 | 15.57 | 15.30 | 15.36 | 505,476 | -0.08(-0.53%) |
Mar 06, 2014 | 15.51 | 15.64 | 15.39 | 15.44 | 626,479 | -0.05(-0.29%) |
Mar 05, 2014 | 15.57 | 15.64 | 15.42 | 15.49 | 790,168 | -0.11(-0.70%) |
Mar 04, 2014 | 15.62 | 15.79 | 15.56 | 15.60 | 1,320,046 | -0.03(-0.17%) |