Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.42 | 14.45 | 14.21 | 14.29 | 2,569,452 | -0.11(-0.76%) |
May 29, 2014 | 14.10 | 14.43 | 14.10 | 14.40 | 3,208,802 | +0.30(+2.13%) |
May 28, 2014 | 14.26 | 14.28 | 14.09 | 14.10 | 2,734,495 | -0.15(-1.05%) |
May 27, 2014 | 14.20 | 14.26 | 14.05 | 14.25 | 3,947,227 | +0.11(+0.78%) |
May 23, 2014 | 13.87 | 14.14 | 14.14 | 14.14 | 4,194,300 | +0.36(+2.61%) |
May 22, 2014 | 13.77 | 13.86 | 13.75 | 13.78 | 1,368,866 | +0.01(+0.07%) |
May 21, 2014 | 13.78 | 13.84 | 13.67 | 13.77 | 2,423,745 | +0.06(+0.44%) |
May 20, 2014 | 13.95 | 13.95 | 13.70 | 13.71 | 2,773,072 | -0.25(-1.79%) |
May 19, 2014 | 14.00 | 14.08 | 13.87 | 13.96 | 4,492,735 | +0.09(+0.65%) |
May 16, 2014 | 13.76 | 13.91 | 13.71 | 13.87 | 4,147,154 | +0.10(+0.73%) |
May 15, 2014 | 13.80 | 13.83 | 13.58 | 13.77 | 4,341,394 | -0.12(-0.86%) |
May 14, 2014 | 13.59 | 13.92 | 13.58 | 13.89 | 4,580,617 | +0.35(+2.58%) |
May 13, 2014 | 13.63 | 13.67 | 13.47 | 13.54 | 3,952,556 | -0.17(-1.24%) |
May 12, 2014 | 13.61 | 13.83 | 13.58 | 13.71 | 3,838,445 | +0.11(+0.81%) |
May 09, 2014 | 13.38 | 13.62 | 13.28 | 13.60 | 6,427,937 | +0.30(+2.26%) |
May 08, 2014 | 13.30 | 13.63 | 13.25 | 13.30 | 3,661,204 | -0.04(-0.30%) |
May 07, 2014 | 13.39 | 13.44 | 13.28 | 13.34 | 3,705,750 | +0.03(+0.23%) |
May 06, 2014 | 13.41 | 13.50 | 13.31 | 13.31 | 11,182,113 | -0.17(-1.26%) |
May 05, 2014 | 13.48 | 13.64 | 13.39 | 13.48 | 6,102,163 | -0.09(-0.66%) |
May 02, 2014 | 13.76 | 13.76 | 13.48 | 13.57 | 6,198,067 | -0.15(-1.09%) |
May 01, 2014 | 14.10 | 14.13 | 13.22 | 13.72 | 20,985,364 | -1.56(-10.21%) |
Apr 30, 2014 | 15.16 | 15.46 | 15.05 | 15.28 | 8,328,589 | +0.12(+0.79%) |
Apr 29, 2014 | 15.02 | 15.21 | 14.89 | 15.16 | 8,219,334 | +0.16(+1.07%) |
Apr 28, 2014 | 14.96 | 15.05 | 14.62 | 15.00 | 5,725,332 | +0.16(+1.08%) |
Apr 25, 2014 | 14.96 | 14.99 | 14.69 | 14.84 | 5,403,175 | -0.11(-0.74%) |
Apr 24, 2014 | 14.82 | 14.98 | 14.75 | 14.95 | 15,104,146 | +0.18(+1.22%) |
Apr 23, 2014 | 14.85 | 14.88 | 14.67 | 14.77 | 3,032,798 | -0.06(-0.40%) |
Apr 22, 2014 | 14.86 | 14.97 | 14.71 | 14.83 | 2,650,657 | -0.03(-0.20%) |
Apr 21, 2014 | 14.54 | 14.91 | 14.51 | 14.86 | 3,916,315 | +0.35(+2.41%) |
Apr 17, 2014 | 14.49 | 14.51 | 14.51 | 14.51 | 4,610,000 | -0.27(-1.83%) |
Apr 16, 2014 | 14.75 | 14.80 | 14.54 | 14.78 | 3,016,285 | +0.14(+0.96%) |
Apr 15, 2014 | 14.83 | 14.83 | 14.49 | 14.64 | 2,307,922 | -0.16(-1.08%) |
Apr 14, 2014 | 14.55 | 14.89 | 14.53 | 14.80 | 3,235,465 | +0.39(+2.71%) |
Apr 11, 2014 | 14.70 | 14.87 | 14.38 | 14.41 | 3,271,309 | -0.53(-3.55%) |
Apr 10, 2014 | 14.90 | 15.20 | 14.89 | 14.94 | 5,404,732 | +0.07(+0.47%) |
Apr 09, 2014 | 14.94 | 15.02 | 14.71 | 14.87 | 4,584,273 | +0.00(+0.00%) |
Apr 08, 2014 | 15.20 | 15.80 | 14.84 | 14.87 | 5,162,451 | -0.35(-2.30%) |
Apr 07, 2014 | 15.00 | 15.44 | 14.85 | 15.22 | 7,390,437 | +0.15(+1.00%) |
Apr 04, 2014 | 14.73 | 15.07 | 14.56 | 15.07 | 9,345,139 | +0.39(+2.66%) |
Apr 03, 2014 | 14.95 | 14.98 | 14.58 | 14.68 | 2,284,311 | -0.29(-1.94%) |
Apr 02, 2014 | 14.74 | 15.02 | 14.69 | 14.97 | 3,465,256 | +0.26(+1.77%) |
Apr 01, 2014 | 14.69 | 14.80 | 14.46 | 14.71 | 2,372,040 | +0.07(+0.48%) |
Mar 31, 2014 | 14.45 | 14.71 | 14.30 | 14.64 | 3,893,838 | +0.28(+1.95%) |
Mar 28, 2014 | 14.44 | 14.60 | 14.27 | 14.36 | 2,662,292 | -0.04(-0.28%) |
Mar 27, 2014 | 14.65 | 14.72 | 14.30 | 14.40 | 3,612,221 | -0.29(-1.97%) |
Mar 26, 2014 | 14.66 | 14.97 | 14.66 | 14.69 | 3,675,708 | +0.08(+0.55%) |
Mar 25, 2014 | 14.72 | 14.83 | 14.47 | 14.61 | 3,436,843 | -0.01(-0.07%) |
Mar 24, 2014 | 14.75 | 14.91 | 14.60 | 14.62 | 3,664,089 | -0.06(-0.41%) |
Mar 21, 2014 | 14.90 | 14.94 | 14.61 | 14.68 | 4,805,191 | -0.08(-0.54%) |
Mar 20, 2014 | 14.75 | 14.83 | 14.53 | 14.76 | 2,023,016 | -0.01(-0.07%) |
Mar 19, 2014 | 14.69 | 14.91 | 14.68 | 14.77 | 5,425,129 | +0.06(+0.41%) |
Mar 18, 2014 | 14.86 | 14.89 | 14.69 | 14.71 | 2,765,981 | -0.09(-0.61%) |
Mar 17, 2014 | 14.83 | 14.86 | 14.65 | 14.80 | 1,833,080 | +0.04(+0.27%) |
Mar 14, 2014 | 14.71 | 14.87 | 14.64 | 14.76 | 2,267,925 | +0.03(+0.20%) |
Mar 13, 2014 | 14.96 | 15.04 | 14.72 | 14.73 | 4,424,836 | -0.20(-1.34%) |
Mar 12, 2014 | 14.92 | 15.02 | 14.85 | 14.93 | 2,430,773 | -0.06(-0.40%) |
Mar 11, 2014 | 15.21 | 15.31 | 14.98 | 14.99 | 3,222,143 | -0.21(-1.38%) |
Mar 10, 2014 | 15.14 | 15.21 | 15.02 | 15.20 | 2,083,658 | +0.03(+0.20%) |
Mar 07, 2014 | 15.04 | 15.31 | 15.02 | 15.17 | 3,533,719 | +0.15(+1.00%) |
Mar 06, 2014 | 15.06 | 15.16 | 14.98 | 15.02 | 2,230,960 | +0.01(+0.07%) |
Mar 05, 2014 | 15.26 | 15.26 | 14.86 | 15.01 | 3,944,134 | -0.23(-1.51%) |
Mar 04, 2014 | 15.00 | 15.29 | 15.00 | 15.24 | 4,704,907 | +0.20(+1.33%) |