Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 14.94 | 14.94 | 14.94 | 14.94 | 140 | -0.03(-0.20%) |
May 28, 2014 | 14.92 | 14.98 | 14.92 | 14.97 | 23,281 | +0.04(+0.27%) |
May 27, 2014 | 14.84 | 14.93 | 14.84 | 14.93 | 5,065 | +0.62(+4.33%) |
May 23, 2014 | 14.31 | 14.31 | 14.31 | 0 | +0.03(+0.21%) | |
May 22, 2014 | 14.28 | 14.28 | 14.28 | 14.28 | 1,149 | -0.02(-0.14%) |
May 21, 2014 | 14.30 | 14.30 | 14.29 | 14.30 | 16,458 | +0.04(+0.28%) |
May 20, 2014 | 14.31 | 14.31 | 14.19 | 14.26 | 3,068 | +0.11(+0.78%) |
May 19, 2014 | 14.10 | 14.15 | 14.09 | 14.15 | 2,930 | +0.42(+3.07%) |
May 16, 2014 | 13.77 | 13.77 | 13.63 | 13.73 | 1,246 | -0.31(-2.22%) |
May 15, 2014 | 14.04 | 14.08 | 14.04 | 14.04 | 38,100 | -0.50(-3.44%) |
May 14, 2014 | 14.62 | 14.62 | 14.52 | 14.54 | 4,307 | -0.05(-0.34%) |
May 13, 2014 | 14.57 | 14.59 | 14.54 | 14.59 | 1,867 | -0.11(-0.75%) |
May 12, 2014 | 14.68 | 14.70 | 14.67 | 14.70 | 1,148 | +0.49(+3.45%) |
May 09, 2014 | 14.13 | 14.21 | 14.11 | 14.21 | 2,294 | -0.30(-2.07%) |
May 08, 2014 | 14.70 | 14.70 | 14.51 | 14.51 | 3,966 | -0.03(-0.21%) |
May 07, 2014 | 14.55 | 14.56 | 14.54 | 14.54 | 2,513 | -0.27(-1.82%) |
May 06, 2014 | 14.56 | 14.85 | 14.56 | 14.81 | 37,412 | +0.26(+1.79%) |
May 05, 2014 | 14.41 | 14.57 | 14.38 | 14.55 | 13,828 | -0.40(-2.68%) |
May 02, 2014 | 14.73 | 14.95 | 14.73 | 14.95 | 1,977 | +0.60(+4.18%) |
May 01, 2014 | 14.42 | 14.46 | 14.35 | 14.35 | 5,814 | -0.05(-0.35%) |
Apr 30, 2014 | 14.46 | 14.46 | 14.31 | 14.40 | 6,450 | -0.95(-6.19%) |
Apr 29, 2014 | 15.25 | 15.38 | 15.22 | 15.35 | 5,218 | +0.31(+2.08%) |
Apr 28, 2014 | 15.00 | 15.10 | 14.94 | 15.04 | 4,305 | -0.03(-0.22%) |
Apr 25, 2014 | 15.25 | 15.25 | 15.00 | 15.07 | 10,065 | -0.63(-4.01%) |
Apr 24, 2014 | 15.60 | 15.72 | 15.60 | 15.70 | 3,827 | +0.18(+1.16%) |
Apr 23, 2014 | 15.52 | 15.52 | 15.49 | 15.52 | 151,353 | -0.13(-0.83%) |
Apr 22, 2014 | 15.52 | 15.65 | 15.52 | 15.65 | 2,504 | +0.39(+2.56%) |
Apr 21, 2014 | 15.12 | 15.30 | 15.12 | 15.26 | 3,411 | +0.07(+0.46%) |
Apr 17, 2014 | 15.19 | 15.19 | 15.19 | 0 | +0.20(+1.33%) | |
Apr 16, 2014 | 14.91 | 14.99 | 14.84 | 14.99 | 10,703 | +0.25(+1.70%) |
Apr 15, 2014 | 14.90 | 14.99 | 14.55 | 14.74 | 9,575 | -0.23(-1.54%) |
Apr 14, 2014 | 15.00 | 15.06 | 14.89 | 14.97 | 26,151 | -0.47(-3.04%) |
Apr 11, 2014 | 15.34 | 15.50 | 15.34 | 15.44 | 0 | -0.40(-2.53%) |
Apr 10, 2014 | 16.03 | 16.03 | 15.72 | 15.84 | 4,971 | -0.26(-1.61%) |
Apr 09, 2014 | 15.72 | 16.10 | 15.72 | 16.10 | 3,921 | +0.24(+1.48%) |
Apr 08, 2014 | 15.69 | 15.87 | 15.62 | 15.87 | 3,154 | -0.22(-1.40%) |
Apr 07, 2014 | 16.12 | 16.12 | 15.99 | 16.09 | 10,746 | -0.04(-0.27%) |
Apr 04, 2014 | 16.25 | 16.25 | 16.13 | 16.13 | 0 | +0.21(+1.34%) |
Apr 03, 2014 | 16.12 | 16.12 | 15.91 | 15.92 | 9,722 | -0.06(-0.38%) |
Apr 02, 2014 | 16.00 | 16.08 | 15.98 | 15.98 | 1,226 | +0.11(+0.69%) |
Apr 01, 2014 | 15.68 | 15.87 | 15.68 | 15.87 | 12,435 | +0.80(+5.31%) |
Mar 31, 2014 | 14.99 | 15.07 | 14.94 | 15.07 | 4,175 | +0.31(+2.10%) |
Mar 28, 2014 | 14.82 | 14.82 | 14.69 | 14.76 | 0 | +0.19(+1.32%) |
Mar 27, 2014 | 14.62 | 14.62 | 14.57 | 14.57 | 4,427 | -0.09(-0.63%) |
Mar 26, 2014 | 14.69 | 14.70 | 14.62 | 14.66 | 11,862 | +0.01(+0.07%) |
Mar 25, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 190 | -0.03(-0.23%) |
Mar 24, 2014 | 14.75 | 14.75 | 14.68 | 14.68 | 1,105 | +0.05(+0.37%) |
Mar 21, 2014 | 14.96 | 14.98 | 14.63 | 14.63 | 3,569 | -0.17(-1.15%) |
Mar 20, 2014 | 14.67 | 14.80 | 14.67 | 14.80 | 222,000 | -0.11(-0.77%) |
Mar 19, 2014 | 14.76 | 15.12 | 14.75 | 14.91 | 17,499 | +0.56(+3.93%) |
Mar 18, 2014 | 14.30 | 14.35 | 14.27 | 14.35 | 5,654 | +0.18(+1.30%) |
Mar 17, 2014 | 14.23 | 14.23 | 14.16 | 14.17 | 4,001 | +0.34(+2.49%) |
Mar 14, 2014 | 13.74 | 13.87 | 13.74 | 13.82 | 0 | -0.31(-2.21%) |
Mar 13, 2014 | 14.55 | 14.55 | 14.14 | 14.14 | 6,470 | -0.32(-2.24%) |
Mar 12, 2014 | 14.36 | 14.46 | 14.36 | 14.46 | 15,484 | -0.27(-1.83%) |
Mar 11, 2014 | 14.69 | 14.73 | 14.67 | 14.73 | 2,426 | +0.24(+1.66%) |
Mar 10, 2014 | 14.25 | 14.56 | 14.25 | 14.49 | 14,138 | +0.00(+0.00%) |
Mar 07, 2014 | 14.61 | 14.64 | 14.43 | 14.49 | 0 | +0.70(+5.08%) |
Mar 06, 2014 | 13.79 | 13.79 | 13.79 | 13.79 | 967 | +0.17(+1.26%) |
Mar 05, 2014 | 13.61 | 13.62 | 13.58 | 13.62 | 1,851 | +0.07(+0.50%) |
Mar 04, 2014 | 13.46 | 13.60 | 13.46 | 13.55 | 13,966 | +0.26(+1.96%) |