Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.44 | 14.45 | 14.30 | 14.44 | 417,350 | +0.03(+0.21%) |
May 29, 2014 | 14.32 | 14.43 | 14.32 | 14.41 | 478,722 | +0.11(+0.80%) |
May 28, 2014 | 14.35 | 14.38 | 14.21 | 14.29 | 467,691 | -0.02(-0.11%) |
May 27, 2014 | 14.38 | 14.40 | 14.28 | 14.31 | 546,891 | +0.01(+0.08%) |
May 23, 2014 | 14.23 | 14.30 | 14.30 | 14.30 | 767,937 | +0.07(+0.46%) |
May 22, 2014 | 14.09 | 14.27 | 14.00 | 14.23 | 379,970 | +0.13(+0.94%) |
May 21, 2014 | 14.13 | 14.19 | 14.01 | 14.10 | 393,062 | -0.01(-0.04%) |
May 20, 2014 | 14.12 | 14.18 | 13.97 | 14.10 | 453,851 | -0.07(-0.47%) |
May 19, 2014 | 14.08 | 14.25 | 14.01 | 14.17 | 202,789 | +0.01(+0.08%) |
May 16, 2014 | 14.28 | 14.37 | 14.06 | 14.16 | 831,228 | -0.14(-1.01%) |
May 15, 2014 | 14.28 | 14.31 | 14.07 | 14.30 | 630,097 | -0.06(-0.42%) |
May 14, 2014 | 14.41 | 14.46 | 14.25 | 14.36 | 458,018 | -0.03(-0.21%) |
May 13, 2014 | 14.41 | 14.52 | 14.33 | 14.39 | 671,969 | -0.07(-0.46%) |
May 12, 2014 | 14.30 | 14.52 | 14.30 | 14.46 | 699,293 | +0.14(+1.01%) |
May 09, 2014 | 14.18 | 14.36 | 14.08 | 14.31 | 554,494 | +0.13(+0.93%) |
May 08, 2014 | 14.21 | 14.39 | 14.12 | 14.18 | 2,038,153 | -0.13(-0.88%) |
May 07, 2014 | 14.21 | 14.34 | 14.18 | 14.31 | 623,505 | +0.20(+1.40%) |
May 06, 2014 | 14.00 | 14.18 | 14.00 | 14.11 | 795,826 | +0.07(+0.47%) |
May 05, 2014 | 14.03 | 14.13 | 13.94 | 14.04 | 389,067 | -0.02(-0.17%) |
May 02, 2014 | 14.00 | 14.22 | 13.92 | 14.07 | 542,698 | +0.00(+0.00%) |
May 01, 2014 | 14.10 | 14.21 | 13.83 | 14.07 | 705,049 | -0.05(-0.38%) |
Apr 30, 2014 | 14.15 | 14.17 | 14.01 | 14.12 | 524,975 | -0.02(-0.17%) |
Apr 29, 2014 | 14.25 | 14.31 | 14.14 | 14.15 | 417,642 | +0.00(+0.00%) |
Apr 28, 2014 | 14.28 | 14.34 | 14.09 | 14.15 | 659,548 | -0.01(-0.11%) |
Apr 25, 2014 | 14.41 | 14.43 | 14.07 | 14.16 | 583,692 | -0.26(-1.82%) |
Apr 24, 2014 | 14.43 | 14.46 | 14.32 | 14.42 | 760,684 | +0.02(+0.17%) |
Apr 23, 2014 | 14.36 | 14.50 | 14.31 | 14.40 | 3,971,411 | -0.53(-3.56%) |
Apr 22, 2014 | 14.80 | 14.93 | 14.76 | 14.93 | 320,585 | +0.14(+0.93%) |
Apr 21, 2014 | 14.72 | 14.88 | 14.70 | 14.79 | 292,288 | +0.14(+0.94%) |
Apr 17, 2014 | 14.54 | 14.66 | 14.66 | 14.66 | 436,136 | +0.14(+0.95%) |
Apr 16, 2014 | 14.42 | 14.59 | 14.34 | 14.52 | 340,547 | +0.16(+1.12%) |
Apr 15, 2014 | 14.09 | 14.41 | 13.99 | 14.36 | 323,488 | +0.34(+2.43%) |
Apr 14, 2014 | 14.09 | 14.26 | 13.91 | 14.02 | 376,683 | +0.07(+0.51%) |
Apr 11, 2014 | 14.08 | 14.19 | 13.93 | 13.95 | 538,501 | -0.18(-1.27%) |
Apr 10, 2014 | 14.29 | 14.35 | 14.05 | 14.13 | 512,215 | -0.12(-0.84%) |
Apr 09, 2014 | 14.23 | 14.31 | 14.12 | 14.24 | 310,578 | -0.01(-0.04%) |
Apr 08, 2014 | 14.23 | 14.33 | 14.09 | 14.25 | 469,494 | +0.00(+0.00%) |
Apr 07, 2014 | 14.24 | 14.34 | 14.17 | 14.25 | 321,117 | -0.01(-0.04%) |
Apr 04, 2014 | 14.51 | 14.57 | 14.17 | 14.26 | 468,506 | -0.24(-1.69%) |
Apr 03, 2014 | 15.05 | 15.05 | 14.27 | 14.50 | 762,833 | +0.07(+0.50%) |
Apr 02, 2014 | 14.35 | 14.58 | 14.11 | 14.43 | 847,677 | +0.03(+0.21%) |
Apr 01, 2014 | 14.35 | 14.42 | 14.11 | 14.40 | 740,733 | +0.00(+0.00%) |
Mar 31, 2014 | 14.24 | 14.42 | 14.13 | 14.40 | 947,943 | +0.28(+1.99%) |
Mar 28, 2014 | 14.07 | 14.29 | 14.05 | 14.12 | 616,324 | +0.08(+0.60%) |
Mar 27, 2014 | 13.98 | 14.13 | 13.89 | 14.04 | 1,149,824 | +0.01(+0.06%) |
Mar 26, 2014 | 14.04 | 14.15 | 13.88 | 14.03 | 752,630 | +0.08(+0.55%) |
Mar 25, 2014 | 13.94 | 14.04 | 13.82 | 13.95 | 492,812 | +0.14(+0.99%) |
Mar 24, 2014 | 13.53 | 13.88 | 13.47 | 13.81 | 496,593 | +0.35(+2.61%) |
Mar 21, 2014 | 13.53 | 13.62 | 13.38 | 13.46 | 1,718,462 | +0.00(+0.00%) |
Mar 20, 2014 | 13.60 | 13.64 | 13.32 | 13.46 | 497,696 | -0.11(-0.83%) |
Mar 19, 2014 | 13.75 | 13.78 | 13.54 | 13.57 | 3,333,496 | -0.13(-0.96%) |
Mar 18, 2014 | 13.78 | 13.85 | 13.66 | 13.71 | 654,563 | -0.07(-0.52%) |
Mar 17, 2014 | 13.82 | 13.92 | 13.76 | 13.78 | 409,686 | +0.07(+0.52%) |
Mar 14, 2014 | 13.77 | 14.04 | 13.65 | 13.71 | 1,418,646 | -0.15(-1.07%) |
Mar 13, 2014 | 14.06 | 14.09 | 13.85 | 13.85 | 455,608 | -0.11(-0.81%) |
Mar 12, 2014 | 13.85 | 13.97 | 13.79 | 13.97 | 445,752 | +0.10(+0.73%) |
Mar 11, 2014 | 13.78 | 13.91 | 13.71 | 13.87 | 507,488 | +0.10(+0.69%) |
Mar 10, 2014 | 13.80 | 13.95 | 13.68 | 13.77 | 279,583 | -0.05(-0.39%) |
Mar 07, 2014 | 14.04 | 14.05 | 13.56 | 13.82 | 361,779 | -0.21(-1.53%) |
Mar 06, 2014 | 14.19 | 14.19 | 13.99 | 14.04 | 190,512 | -0.15(-1.09%) |
Mar 05, 2014 | 14.35 | 14.36 | 14.12 | 14.19 | 292,531 | -0.15(-1.08%) |
Mar 04, 2014 | 14.13 | 14.70 | 14.10 | 14.35 | 659,952 | +0.32(+2.25%) |