Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.86 | 15.04 | 14.84 | 15.04 | 13,772 | +0.30(+2.04%) |
May 29, 2014 | 14.73 | 14.80 | 14.72 | 14.74 | 63,080 | -0.07(-0.47%) |
May 28, 2014 | 14.86 | 14.86 | 14.74 | 14.81 | 8,506 | -0.29(-1.92%) |
May 27, 2014 | 15.10 | 15.15 | 15.05 | 15.10 | 19,994 | +0.22(+1.48%) |
May 23, 2014 | 14.88 | 14.88 | 14.88 | 0 | -0.20(-1.33%) | |
May 22, 2014 | 15.01 | 15.08 | 14.99 | 15.08 | 9,785 | -0.09(-0.59%) |
May 21, 2014 | 15.04 | 15.23 | 15.04 | 15.17 | 18,819 | +0.22(+1.47%) |
May 20, 2014 | 14.95 | 15.05 | 14.90 | 14.95 | 28,323 | -0.20(-1.32%) |
May 19, 2014 | 15.16 | 15.17 | 15.08 | 15.15 | 50,325 | -0.09(-0.59%) |
May 16, 2014 | 15.22 | 15.30 | 15.19 | 15.24 | 30,605 | -0.17(-1.10%) |
May 15, 2014 | 15.62 | 15.62 | 15.37 | 15.41 | 20,896 | -0.03(-0.19%) |
May 14, 2014 | 15.62 | 15.66 | 15.44 | 15.44 | 273,321 | -0.33(-2.09%) |
May 13, 2014 | 15.63 | 15.78 | 15.63 | 15.77 | 35,861 | +0.25(+1.61%) |
May 12, 2014 | 15.40 | 15.56 | 15.40 | 15.52 | 8,408 | -0.03(-0.19%) |
May 09, 2014 | 15.56 | 15.56 | 15.36 | 15.55 | 15,179 | +0.32(+2.10%) |
May 08, 2014 | 15.12 | 15.30 | 15.12 | 15.23 | 7,335 | +0.34(+2.28%) |
May 07, 2014 | 14.90 | 14.94 | 14.81 | 14.89 | 41,748 | +0.07(+0.47%) |
May 06, 2014 | 14.85 | 14.92 | 14.81 | 14.82 | 12,180 | -0.08(-0.54%) |
May 05, 2014 | 14.90 | 14.90 | 14.77 | 14.90 | 16,412 | +0.05(+0.35%) |
May 02, 2014 | 14.84 | 14.94 | 14.84 | 14.85 | 19,043 | -0.08(-0.53%) |
May 01, 2014 | 14.84 | 14.99 | 14.84 | 14.93 | 454,197 | +0.05(+0.32%) |
Apr 30, 2014 | 14.81 | 14.91 | 14.81 | 14.88 | 21,780 | +0.17(+1.12%) |
Apr 29, 2014 | 14.72 | 14.76 | 14.66 | 14.71 | 10,088 | +0.12(+0.84%) |
Apr 28, 2014 | 14.62 | 14.70 | 14.45 | 14.59 | 11,677 | -0.03(-0.18%) |
Apr 25, 2014 | 14.71 | 14.72 | 14.56 | 14.62 | 14,588 | +0.00(+0.03%) |
Apr 24, 2014 | 14.66 | 14.71 | 14.50 | 14.62 | 37,338 | -0.15(-1.02%) |
Apr 23, 2014 | 14.71 | 14.77 | 14.70 | 14.77 | 13,977 | -0.12(-0.83%) |
Apr 22, 2014 | 14.79 | 14.90 | 14.77 | 14.89 | 19,831 | +0.27(+1.85%) |
Apr 21, 2014 | 14.49 | 14.70 | 14.49 | 14.62 | 20,185 | +0.11(+0.74%) |
Apr 17, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.20(+1.42%) | |
Apr 16, 2014 | 14.15 | 14.39 | 14.10 | 14.31 | 25,571 | +0.33(+2.38%) |
Apr 15, 2014 | 14.17 | 14.17 | 13.82 | 13.98 | 30,579 | -0.20(-1.42%) |
Apr 14, 2014 | 14.32 | 14.33 | 14.18 | 14.18 | 19,812 | -0.34(-2.34%) |
Apr 11, 2014 | 14.52 | 14.58 | 14.39 | 14.52 | 0 | -0.19(-1.29%) |
Apr 10, 2014 | 14.91 | 14.91 | 14.66 | 14.71 | 36,144 | -0.81(-5.22%) |
Apr 09, 2014 | 15.37 | 15.52 | 15.20 | 15.52 | 128,555 | +0.35(+2.31%) |
Apr 08, 2014 | 14.92 | 15.17 | 14.91 | 15.17 | 15,636 | +0.26(+1.74%) |
Apr 07, 2014 | 15.14 | 15.14 | 14.91 | 14.91 | 10,113 | -0.30(-1.97%) |
Apr 04, 2014 | 15.43 | 15.43 | 15.20 | 15.21 | 0 | -0.42(-2.69%) |
Apr 03, 2014 | 15.65 | 15.65 | 15.57 | 15.63 | 14,850 | +0.03(+0.19%) |
Apr 02, 2014 | 15.52 | 15.67 | 15.52 | 15.60 | 15,596 | +0.30(+1.96%) |
Apr 01, 2014 | 15.21 | 15.31 | 15.18 | 15.30 | 42,599 | +0.24(+1.57%) |
Mar 31, 2014 | 15.00 | 15.09 | 14.99 | 15.06 | 34,649 | +0.00(+0.02%) |
Mar 28, 2014 | 15.05 | 15.18 | 14.98 | 15.06 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 15.08 | 15.16 | 15.02 | 15.06 | 14,130 | -0.06(-0.40%) |
Mar 26, 2014 | 15.15 | 15.20 | 15.04 | 15.12 | 45,167 | +0.03(+0.20%) |
Mar 25, 2014 | 14.96 | 15.11 | 14.95 | 15.09 | 17,496 | +0.07(+0.47%) |
Mar 24, 2014 | 15.13 | 15.13 | 14.90 | 15.02 | 24,139 | +0.01(+0.07%) |
Mar 21, 2014 | 15.26 | 15.26 | 15.01 | 15.01 | 9,259 | -0.49(-3.16%) |
Mar 20, 2014 | 15.36 | 15.57 | 15.31 | 15.50 | 62,118 | +0.01(+0.06%) |
Mar 19, 2014 | 15.71 | 15.71 | 15.45 | 15.49 | 19,109 | +0.05(+0.32%) |
Mar 18, 2014 | 15.49 | 15.60 | 15.40 | 15.44 | 104,092 | +0.03(+0.19%) |
Mar 17, 2014 | 15.53 | 15.63 | 15.40 | 15.41 | 29,768 | +0.17(+1.14%) |
Mar 14, 2014 | 15.32 | 15.37 | 15.23 | 15.24 | 0 | +0.17(+1.11%) |
Mar 13, 2014 | 15.44 | 15.52 | 15.00 | 15.07 | 40,286 | -0.60(-3.80%) |
Mar 12, 2014 | 15.81 | 15.81 | 15.64 | 15.67 | 1,551,498 | -0.24(-1.52%) |
Mar 11, 2014 | 15.90 | 15.99 | 15.85 | 15.91 | 25,126 | -0.02(-0.14%) |
Mar 10, 2014 | 16.15 | 16.15 | 15.87 | 15.93 | 63,607 | -0.34(-2.09%) |
Mar 07, 2014 | 16.31 | 16.35 | 16.23 | 16.27 | 0 | -0.34(-2.06%) |
Mar 06, 2014 | 16.55 | 16.63 | 16.54 | 16.61 | 13,800 | -0.23(-1.35%) |
Mar 05, 2014 | 16.80 | 16.87 | 16.76 | 16.84 | 14,892 | +0.08(+0.50%) |
Mar 04, 2014 | 16.77 | 16.79 | 16.71 | 16.76 | 608,058 | +0.14(+0.82%) |