Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.11 | 14.12 | 13.89 | 13.92 | 4,440,410 | -0.15(-1.08%) |
May 29, 2014 | 14.08 | 14.20 | 14.00 | 14.07 | 3,520,425 | +0.02(+0.13%) |
May 28, 2014 | 14.17 | 14.19 | 14.01 | 14.06 | 3,006,987 | -0.04(-0.25%) |
May 27, 2014 | 14.28 | 14.31 | 14.04 | 14.09 | 4,284,484 | -0.12(-0.82%) |
May 23, 2014 | 13.57 | 14.21 | 14.21 | 14.21 | 12,438,269 | +0.29(+2.09%) |
May 22, 2014 | 13.72 | 13.93 | 13.72 | 13.92 | 2,757,242 | +0.11(+0.81%) |
May 21, 2014 | 13.75 | 13.88 | 13.67 | 13.81 | 2,695,080 | +0.15(+1.11%) |
May 20, 2014 | 13.93 | 14.01 | 13.64 | 13.65 | 2,995,737 | -0.31(-2.24%) |
May 19, 2014 | 13.69 | 13.98 | 13.64 | 13.97 | 3,318,574 | +0.26(+1.89%) |
May 16, 2014 | 13.48 | 13.71 | 13.41 | 13.71 | 2,946,573 | +0.13(+0.92%) |
May 15, 2014 | 13.73 | 13.78 | 13.39 | 13.58 | 2,414,214 | -0.10(-0.72%) |
May 14, 2014 | 13.56 | 13.80 | 13.55 | 13.68 | 2,799,409 | +0.10(+0.72%) |
May 13, 2014 | 14.04 | 14.05 | 13.55 | 13.58 | 9,488,586 | -0.40(-2.88%) |
May 12, 2014 | 13.88 | 14.06 | 13.88 | 13.98 | 4,319,613 | +0.14(+1.03%) |
May 09, 2014 | 13.65 | 13.89 | 13.55 | 13.84 | 2,639,279 | +0.07(+0.52%) |
May 08, 2014 | 13.69 | 14.04 | 13.67 | 13.77 | 2,249,848 | +0.08(+0.56%) |
May 07, 2014 | 13.81 | 13.89 | 13.59 | 13.69 | 2,979,285 | -0.07(-0.52%) |
May 06, 2014 | 14.23 | 14.25 | 13.74 | 13.77 | 3,889,529 | -0.46(-3.24%) |
May 05, 2014 | 14.15 | 14.31 | 14.08 | 14.23 | 4,311,116 | +0.07(+0.51%) |
May 02, 2014 | 14.18 | 14.25 | 14.04 | 14.15 | 3,283,747 | -0.02(-0.13%) |
May 01, 2014 | 14.16 | 14.33 | 13.83 | 14.17 | 7,153,381 | -0.01(-0.06%) |
Apr 30, 2014 | 14.06 | 14.23 | 14.03 | 14.18 | 4,686,943 | -0.01(-0.06%) |
Apr 29, 2014 | 14.11 | 14.26 | 14.07 | 14.19 | 5,770,389 | +0.13(+0.95%) |
Apr 28, 2014 | 14.22 | 14.23 | 13.98 | 14.06 | 7,573,028 | -0.14(-1.01%) |
Apr 25, 2014 | 14.10 | 14.30 | 14.07 | 14.20 | 7,242,149 | -0.01(-0.09%) |
Apr 24, 2014 | 14.14 | 14.28 | 14.09 | 14.21 | 3,296,283 | +0.08(+0.54%) |
Apr 23, 2014 | 14.14 | 14.16 | 13.96 | 14.14 | 2,720,413 | +0.02(+0.13%) |
Apr 22, 2014 | 14.08 | 14.21 | 14.00 | 14.12 | 1,544,588 | -0.01(-0.06%) |
Apr 21, 2014 | 13.96 | 14.14 | 13.89 | 14.13 | 3,988,747 | +0.17(+1.22%) |
Apr 17, 2014 | 13.67 | 13.96 | 13.96 | 13.96 | 3,443,834 | +0.30(+2.19%) |
Apr 16, 2014 | 13.72 | 13.72 | 13.40 | 13.66 | 2,902,991 | +0.05(+0.36%) |
Apr 15, 2014 | 13.62 | 13.67 | 13.38 | 13.61 | 3,892,274 | +0.05(+0.40%) |
Apr 14, 2014 | 13.42 | 13.56 | 13.26 | 13.55 | 5,908,092 | +0.20(+1.47%) |
Apr 11, 2014 | 13.63 | 13.79 | 13.34 | 13.36 | 3,625,274 | -0.30(-2.16%) |
Apr 10, 2014 | 14.22 | 14.25 | 13.65 | 13.65 | 4,694,184 | -0.60(-4.20%) |
Apr 09, 2014 | 14.34 | 14.48 | 14.21 | 14.25 | 4,079,384 | -0.07(-0.50%) |
Apr 08, 2014 | 14.23 | 14.40 | 14.05 | 14.32 | 7,136,901 | +0.19(+1.33%) |
Apr 07, 2014 | 14.17 | 14.37 | 14.08 | 14.14 | 5,385,386 | -0.12(-0.82%) |
Apr 04, 2014 | 14.30 | 14.48 | 14.12 | 14.25 | 8,320,007 | +0.05(+0.38%) |
Apr 03, 2014 | 14.48 | 14.61 | 14.20 | 14.20 | 5,488,477 | -0.31(-2.16%) |
Apr 02, 2014 | 14.45 | 14.55 | 14.33 | 14.51 | 5,768,687 | +0.02(+0.15%) |
Apr 01, 2014 | 14.58 | 14.89 | 14.43 | 14.49 | 14,651,489 | +0.41(+2.89%) |
Mar 31, 2014 | 13.89 | 14.08 | 13.82 | 14.08 | 5,505,387 | +0.29(+2.07%) |
Mar 28, 2014 | 13.85 | 13.89 | 13.73 | 13.80 | 2,250,829 | +0.11(+0.78%) |
Mar 27, 2014 | 13.69 | 13.89 | 13.59 | 13.69 | 3,317,463 | +0.01(+0.10%) |
Mar 26, 2014 | 14.17 | 14.21 | 13.67 | 13.68 | 5,109,943 | -0.42(-2.95%) |
Mar 25, 2014 | 14.22 | 14.25 | 14.03 | 14.09 | 4,889,262 | -0.12(-0.85%) |
Mar 24, 2014 | 14.53 | 14.53 | 14.19 | 14.21 | 4,838,488 | -0.26(-1.82%) |
Mar 21, 2014 | 14.48 | 14.63 | 14.43 | 14.48 | 8,874,925 | +0.01(+0.06%) |
Mar 20, 2014 | 14.24 | 14.49 | 14.22 | 14.47 | 5,290,603 | +0.22(+1.57%) |
Mar 19, 2014 | 14.19 | 14.32 | 14.04 | 14.24 | 5,139,318 | +0.09(+0.63%) |
Mar 18, 2014 | 13.97 | 14.26 | 13.95 | 14.15 | 5,168,524 | +0.14(+1.02%) |
Mar 17, 2014 | 14.04 | 14.18 | 14.00 | 14.01 | 3,845,604 | -0.13(-0.88%) |
Mar 14, 2014 | 13.99 | 14.21 | 13.98 | 14.14 | 4,583,540 | +0.07(+0.51%) |
Mar 13, 2014 | 14.27 | 14.29 | 13.91 | 14.06 | 4,124,827 | -0.14(-1.01%) |
Mar 12, 2014 | 14.06 | 14.23 | 14.02 | 14.21 | 6,987,698 | +0.04(+0.25%) |
Mar 11, 2014 | 13.93 | 14.26 | 13.89 | 14.17 | 8,088,013 | +0.29(+2.06%) |
Mar 10, 2014 | 14.07 | 14.15 | 13.82 | 13.89 | 2,858,920 | -0.25(-1.76%) |
Mar 07, 2014 | 14.11 | 14.21 | 14.06 | 14.14 | 3,302,374 | +0.00(+0.03%) |
Mar 06, 2014 | 14.06 | 14.18 | 14.00 | 14.13 | 4,540,196 | +0.12(+0.86%) |
Mar 05, 2014 | 13.89 | 14.11 | 13.87 | 14.01 | 3,730,065 | +0.05(+0.38%) |
Mar 04, 2014 | 13.81 | 13.98 | 13.81 | 13.96 | 4,452,245 | +0.21(+1.55%) |