Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.67 | 15.77 | 15.56 | 15.62 | 267,495 | +0.00(+0.00%) |
May 29, 2014 | 15.63 | 15.72 | 15.51 | 15.62 | 229,254 | +0.00(+0.00%) |
May 28, 2014 | 15.70 | 15.76 | 15.60 | 15.62 | 241,275 | -0.13(-0.84%) |
May 27, 2014 | 15.71 | 15.90 | 15.59 | 15.75 | 287,965 | +0.10(+0.61%) |
May 23, 2014 | 15.62 | 15.66 | 15.66 | 15.66 | 185,563 | +0.01(+0.09%) |
May 22, 2014 | 15.62 | 15.77 | 15.59 | 15.64 | 110,203 | +0.01(+0.09%) |
May 21, 2014 | 15.68 | 15.91 | 15.52 | 15.63 | 214,080 | -0.02(-0.14%) |
May 20, 2014 | 15.84 | 15.92 | 15.59 | 15.65 | 353,773 | -0.20(-1.25%) |
May 19, 2014 | 15.62 | 16.04 | 15.58 | 15.85 | 269,413 | +0.21(+1.36%) |
May 16, 2014 | 15.30 | 15.63 | 15.20 | 15.63 | 250,488 | +0.25(+1.62%) |
May 15, 2014 | 15.36 | 15.55 | 15.27 | 15.38 | 254,504 | -0.07(-0.43%) |
May 14, 2014 | 15.57 | 15.71 | 15.43 | 15.45 | 461,333 | -0.12(-0.76%) |
May 13, 2014 | 15.44 | 15.67 | 15.34 | 15.57 | 350,655 | +0.12(+0.81%) |
May 12, 2014 | 14.77 | 15.58 | 14.77 | 15.44 | 319,652 | +0.71(+4.84%) |
May 09, 2014 | 14.58 | 14.87 | 14.49 | 14.73 | 275,355 | +0.18(+1.21%) |
May 08, 2014 | 14.33 | 14.75 | 14.22 | 14.55 | 412,190 | +0.23(+1.59%) |
May 07, 2014 | 14.04 | 14.43 | 13.95 | 14.33 | 391,397 | +0.36(+2.58%) |
May 06, 2014 | 14.13 | 14.30 | 13.94 | 13.97 | 459,441 | -0.23(-1.61%) |
May 05, 2014 | 13.78 | 14.24 | 13.69 | 14.19 | 475,352 | +0.35(+2.55%) |
May 02, 2014 | 13.84 | 14.07 | 13.80 | 13.84 | 361,279 | +0.10(+0.70%) |
May 01, 2014 | 13.95 | 14.07 | 13.64 | 13.75 | 554,166 | +0.00(+0.00%) |
Apr 30, 2014 | 13.65 | 13.83 | 13.46 | 13.75 | 470,369 | +0.02(+0.16%) |
Apr 29, 2014 | 13.86 | 13.98 | 13.55 | 13.72 | 610,222 | -0.11(-0.80%) |
Apr 28, 2014 | 14.65 | 14.74 | 13.80 | 13.83 | 590,597 | -0.82(-5.57%) |
Apr 25, 2014 | 15.27 | 15.64 | 14.62 | 14.65 | 532,402 | -0.69(-4.50%) |
Apr 24, 2014 | 17.58 | 17.58 | 15.30 | 15.34 | 501,369 | -2.33(-13.19%) |
Apr 23, 2014 | 17.77 | 17.99 | 17.55 | 17.67 | 207,879 | -0.08(-0.46%) |
Apr 22, 2014 | 17.78 | 18.08 | 17.62 | 17.75 | 191,763 | -0.08(-0.45%) |
Apr 21, 2014 | 17.90 | 18.08 | 17.56 | 17.83 | 203,618 | -0.04(-0.25%) |
Apr 17, 2014 | 17.42 | 17.88 | 17.88 | 17.88 | 368,677 | +0.43(+2.49%) |
Apr 16, 2014 | 17.34 | 17.54 | 17.20 | 17.44 | 144,324 | +0.27(+1.58%) |
Apr 15, 2014 | 17.08 | 17.38 | 16.82 | 17.17 | 220,199 | +0.20(+1.17%) |
Apr 14, 2014 | 16.90 | 17.32 | 16.83 | 16.97 | 226,771 | +0.07(+0.39%) |
Apr 11, 2014 | 16.61 | 17.12 | 16.40 | 16.91 | 179,163 | +0.15(+0.88%) |
Apr 10, 2014 | 17.08 | 17.22 | 16.76 | 16.76 | 194,332 | -0.28(-1.64%) |
Apr 09, 2014 | 17.13 | 17.31 | 16.95 | 17.04 | 198,477 | +0.02(+0.13%) |
Apr 08, 2014 | 15.91 | 17.35 | 15.91 | 17.02 | 289,370 | +1.12(+7.08%) |
Apr 07, 2014 | 15.38 | 16.02 | 15.30 | 15.89 | 316,723 | +0.50(+3.25%) |
Apr 04, 2014 | 15.17 | 15.47 | 15.02 | 15.39 | 266,085 | +0.36(+2.40%) |
Apr 03, 2014 | 15.39 | 15.60 | 15.00 | 15.03 | 374,408 | -0.37(-2.43%) |
Apr 02, 2014 | 14.88 | 15.80 | 14.81 | 15.41 | 405,942 | +0.60(+4.02%) |
Apr 01, 2014 | 14.72 | 15.10 | 14.63 | 14.81 | 382,979 | +0.17(+1.15%) |
Mar 31, 2014 | 14.63 | 14.75 | 14.59 | 14.64 | 296,658 | +0.14(+0.96%) |
Mar 28, 2014 | 14.47 | 14.61 | 14.47 | 14.50 | 192,970 | +0.03(+0.20%) |
Mar 27, 2014 | 14.60 | 14.60 | 14.37 | 14.47 | 186,409 | -0.09(-0.61%) |
Mar 26, 2014 | 14.69 | 14.82 | 14.55 | 14.56 | 171,297 | +0.00(+0.00%) |
Mar 25, 2014 | 14.78 | 14.88 | 14.55 | 14.56 | 156,487 | -0.10(-0.70%) |
Mar 24, 2014 | 15.00 | 15.07 | 14.66 | 14.66 | 139,490 | -0.35(-2.30%) |
Mar 21, 2014 | 15.11 | 15.17 | 14.97 | 15.01 | 248,676 | +0.00(+0.00%) |
Mar 20, 2014 | 15.05 | 15.13 | 14.95 | 15.01 | 98,810 | -0.06(-0.39%) |
Mar 19, 2014 | 15.22 | 15.25 | 14.97 | 15.07 | 132,250 | -0.11(-0.73%) |
Mar 18, 2014 | 15.02 | 15.45 | 14.95 | 15.18 | 317,461 | +0.21(+1.37%) |
Mar 17, 2014 | 14.86 | 15.07 | 14.80 | 14.97 | 122,700 | +0.24(+1.60%) |
Mar 14, 2014 | 14.93 | 15.05 | 14.70 | 14.74 | 240,460 | -0.24(-1.62%) |
Mar 13, 2014 | 15.15 | 15.15 | 14.76 | 14.98 | 132,647 | -0.12(-0.83%) |
Mar 12, 2014 | 15.07 | 15.19 | 15.00 | 15.11 | 61,926 | -0.01(-0.05%) |
Mar 11, 2014 | 15.39 | 15.39 | 15.07 | 15.11 | 92,657 | -0.24(-1.53%) |
Mar 10, 2014 | 15.31 | 15.41 | 15.18 | 15.35 | 72,777 | -0.04(-0.24%) |
Mar 07, 2014 | 15.74 | 15.75 | 15.25 | 15.38 | 128,186 | -0.21(-1.32%) |
Mar 06, 2014 | 15.41 | 15.66 | 15.41 | 15.59 | 129,616 | +0.15(+0.95%) |
Mar 05, 2014 | 15.66 | 15.66 | 15.36 | 15.44 | 174,009 | -0.26(-1.67%) |
Mar 04, 2014 | 15.60 | 16.24 | 15.53 | 15.71 | 306,105 | +0.27(+1.75%) |