Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.33 | 14.61 | 14.18 | 14.22 | 415,854 | -0.18(-1.26%) |
May 29, 2014 | 14.60 | 14.66 | 14.37 | 14.40 | 248,522 | -0.15(-1.00%) |
May 28, 2014 | 14.65 | 14.77 | 14.40 | 14.54 | 307,180 | -0.17(-1.14%) |
May 27, 2014 | 14.84 | 14.89 | 14.67 | 14.71 | 325,425 | +0.01(+0.06%) |
May 23, 2014 | 14.94 | 14.70 | 14.70 | 14.70 | 314,644 | -0.44(-2.93%) |
May 22, 2014 | 15.33 | 15.49 | 15.13 | 15.15 | 138,341 | -0.07(-0.48%) |
May 21, 2014 | 15.14 | 15.24 | 14.98 | 15.22 | 253,001 | +0.13(+0.84%) |
May 20, 2014 | 15.43 | 15.43 | 15.07 | 15.09 | 243,908 | -0.37(-2.40%) |
May 19, 2014 | 15.16 | 15.55 | 15.16 | 15.46 | 332,304 | +0.18(+1.18%) |
May 16, 2014 | 15.26 | 15.37 | 15.06 | 15.28 | 352,967 | +0.12(+0.78%) |
May 15, 2014 | 14.71 | 15.32 | 14.50 | 15.16 | 544,084 | +0.31(+2.07%) |
May 14, 2014 | 15.12 | 15.29 | 14.85 | 14.86 | 311,326 | -0.30(-1.97%) |
May 13, 2014 | 14.58 | 15.36 | 14.58 | 15.16 | 630,021 | +0.58(+3.97%) |
May 12, 2014 | 14.02 | 14.74 | 13.93 | 14.58 | 509,053 | +0.64(+4.61%) |
May 09, 2014 | 13.79 | 14.01 | 13.40 | 13.93 | 305,871 | +0.17(+1.25%) |
May 08, 2014 | 13.82 | 14.20 | 13.63 | 13.76 | 439,105 | -0.14(-1.04%) |
May 07, 2014 | 13.88 | 14.33 | 13.42 | 13.91 | 490,594 | -0.03(-0.19%) |
May 06, 2014 | 14.11 | 14.25 | 13.90 | 13.93 | 272,249 | -0.24(-1.66%) |
May 05, 2014 | 14.39 | 14.46 | 14.01 | 14.17 | 370,741 | -0.21(-1.45%) |
May 02, 2014 | 14.15 | 14.53 | 14.13 | 14.38 | 271,207 | +0.33(+2.32%) |
May 01, 2014 | 14.21 | 14.52 | 13.90 | 14.05 | 275,796 | -0.23(-1.58%) |
Apr 30, 2014 | 14.21 | 14.38 | 13.84 | 14.28 | 423,904 | +0.04(+0.25%) |
Apr 29, 2014 | 14.30 | 14.46 | 14.19 | 14.24 | 294,156 | +0.05(+0.38%) |
Apr 28, 2014 | 14.62 | 14.99 | 14.15 | 14.19 | 534,517 | -0.39(-2.67%) |
Apr 25, 2014 | 14.97 | 15.09 | 14.28 | 14.58 | 391,174 | -0.52(-3.42%) |
Apr 24, 2014 | 15.47 | 15.54 | 14.97 | 15.09 | 250,384 | -0.24(-1.59%) |
Apr 23, 2014 | 15.26 | 15.61 | 15.12 | 15.34 | 342,907 | -0.04(-0.24%) |
Apr 22, 2014 | 15.17 | 15.58 | 15.14 | 15.37 | 356,350 | +0.16(+1.07%) |
Apr 21, 2014 | 14.97 | 15.21 | 14.90 | 15.21 | 284,355 | +0.22(+1.45%) |
Apr 17, 2014 | 14.84 | 14.99 | 14.99 | 14.99 | 320,391 | +0.06(+0.42%) |
Apr 16, 2014 | 14.69 | 15.09 | 14.48 | 14.93 | 371,624 | +0.34(+2.36%) |
Apr 15, 2014 | 14.56 | 14.73 | 14.09 | 14.59 | 312,612 | +0.05(+0.37%) |
Apr 14, 2014 | 14.61 | 14.78 | 14.31 | 14.53 | 220,606 | +0.05(+0.38%) |
Apr 11, 2014 | 14.96 | 15.16 | 14.30 | 14.48 | 602,201 | -0.71(-4.65%) |
Apr 10, 2014 | 15.57 | 15.65 | 15.02 | 15.18 | 291,335 | -0.45(-2.89%) |
Apr 09, 2014 | 15.20 | 15.69 | 15.06 | 15.64 | 399,831 | +0.53(+3.50%) |
Apr 08, 2014 | 14.73 | 15.23 | 14.70 | 15.11 | 234,328 | +0.40(+2.74%) |
Apr 07, 2014 | 14.74 | 14.85 | 14.40 | 14.70 | 415,143 | -0.05(-0.37%) |
Apr 04, 2014 | 15.52 | 15.53 | 14.57 | 14.76 | 496,344 | -0.62(-4.00%) |
Apr 03, 2014 | 15.98 | 16.14 | 15.19 | 15.37 | 398,519 | -0.56(-3.52%) |
Apr 02, 2014 | 15.80 | 16.20 | 15.64 | 15.93 | 483,151 | +0.12(+0.74%) |
Apr 01, 2014 | 15.48 | 15.93 | 15.48 | 15.82 | 377,023 | +0.37(+2.40%) |
Mar 31, 2014 | 15.14 | 15.68 | 14.97 | 15.45 | 452,907 | +0.36(+2.40%) |
Mar 28, 2014 | 15.15 | 15.38 | 15.04 | 15.08 | 275,662 | -0.10(-0.66%) |
Mar 27, 2014 | 15.12 | 15.29 | 14.85 | 15.18 | 256,302 | +0.03(+0.18%) |
Mar 26, 2014 | 15.47 | 15.77 | 15.16 | 15.16 | 770,986 | -0.53(-3.40%) |
Mar 25, 2014 | 15.53 | 15.80 | 15.47 | 15.69 | 373,699 | +0.16(+1.05%) |
Mar 24, 2014 | 15.25 | 15.70 | 15.10 | 15.53 | 692,018 | +0.28(+1.84%) |
Mar 21, 2014 | 15.80 | 15.97 | 15.20 | 15.25 | 1,097,372 | -0.52(-3.33%) |
Mar 20, 2014 | 15.88 | 16.05 | 15.64 | 15.77 | 360,443 | -0.18(-1.13%) |
Mar 19, 2014 | 16.07 | 16.21 | 15.74 | 15.95 | 560,563 | -0.13(-0.79%) |
Mar 18, 2014 | 15.56 | 16.24 | 15.45 | 16.08 | 929,996 | +0.57(+3.68%) |
Mar 17, 2014 | 15.53 | 15.96 | 15.39 | 15.51 | 765,670 | +0.14(+0.88%) |
Mar 14, 2014 | 15.65 | 15.74 | 14.31 | 15.37 | 1,606,577 | +0.64(+4.36%) |
Mar 13, 2014 | 15.54 | 15.62 | 14.70 | 14.73 | 574,167 | -0.81(-5.18%) |
Mar 12, 2014 | 15.12 | 15.74 | 14.83 | 15.54 | 700,834 | +0.41(+2.69%) |
Mar 11, 2014 | 15.72 | 15.72 | 15.00 | 15.13 | 635,302 | -0.21(-1.36%) |
Mar 10, 2014 | 15.43 | 15.83 | 14.86 | 15.34 | 1,148,159 | -0.12(-0.76%) |
Mar 07, 2014 | 15.69 | 15.71 | 15.18 | 15.45 | 397,249 | -0.24(-1.56%) |
Mar 06, 2014 | 15.61 | 15.93 | 15.50 | 15.70 | 221,641 | +0.08(+0.52%) |
Mar 05, 2014 | 15.69 | 15.93 | 15.52 | 15.62 | 296,051 | -0.06(-0.40%) |
Mar 04, 2014 | 15.09 | 15.96 | 14.90 | 15.68 | 818,204 | +0.78(+5.22%) |