Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.04 | 16.30 | 16.00 | 16.00 | 65,158 | -0.04(-0.25%) |
May 29, 2014 | 16.10 | 16.10 | 15.95 | 16.04 | 20,199 | -0.05(-0.31%) |
May 28, 2014 | 15.75 | 16.18 | 15.75 | 16.09 | 52,626 | +0.33(+2.09%) |
May 27, 2014 | 15.25 | 15.93 | 15.25 | 15.76 | 33,068 | +0.52(+3.41%) |
May 26, 2014 | 15.14 | 15.25 | 15.14 | 15.24 | 4,805 | +0.06(+0.40%) |
May 23, 2014 | 15.05 | 15.20 | 15.05 | 15.18 | 13,511 | +0.17(+1.13%) |
May 22, 2014 | 15.01 | 15.10 | 14.99 | 15.01 | 92,383 | -0.13(-0.86%) |
May 21, 2014 | 14.99 | 15.15 | 14.99 | 15.14 | 5,126 | +0.22(+1.47%) |
May 20, 2014 | 14.97 | 15.10 | 14.92 | 14.92 | 9,597 | -0.12(-0.80%) |
May 16, 2014 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | +0.02(+0.13%) |
May 15, 2014 | 15.10 | 15.21 | 14.89 | 15.02 | 189,148 | -0.23(-1.51%) |
May 14, 2014 | 15.10 | 15.29 | 15.10 | 15.25 | 30,187 | +0.13(+0.86%) |
May 13, 2014 | 15.13 | 15.15 | 15.05 | 15.12 | 9,424 | +0.11(+0.73%) |
May 12, 2014 | 14.97 | 15.05 | 14.96 | 15.01 | 7,167 | +0.05(+0.33%) |
May 09, 2014 | 14.95 | 15.13 | 14.79 | 14.96 | 6,111 | +0.02(+0.13%) |
May 08, 2014 | 14.76 | 15.24 | 14.52 | 14.94 | 32,030 | +0.19(+1.29%) |
May 07, 2014 | 14.80 | 14.90 | 14.65 | 14.75 | 71,691 | -0.02(-0.14%) |
May 06, 2014 | 14.88 | 14.88 | 14.68 | 14.77 | 17,634 | -0.12(-0.81%) |
May 05, 2014 | 14.77 | 14.99 | 14.77 | 14.89 | 8,418 | +0.03(+0.20%) |
May 02, 2014 | 15.25 | 15.28 | 14.86 | 14.86 | 11,111 | -0.49(-3.19%) |
May 01, 2014 | 15.15 | 15.35 | 15.15 | 15.35 | 4,298 | +0.20(+1.32%) |
Apr 30, 2014 | 15.20 | 15.21 | 14.86 | 15.15 | 13,231 | -0.16(-1.05%) |
Apr 29, 2014 | 14.70 | 15.31 | 14.70 | 15.31 | 29,545 | +0.65(+4.43%) |
Apr 28, 2014 | 14.66 | 14.66 | 14.65 | 14.66 | 6,372 | -0.03(-0.20%) |
Apr 25, 2014 | 14.79 | 14.79 | 14.64 | 14.69 | 8,146 | -0.09(-0.61%) |
Apr 24, 2014 | 14.51 | 14.98 | 14.51 | 14.78 | 45,229 | +0.16(+1.13%) |
Apr 23, 2014 | 14.51 | 14.70 | 14.48 | 14.62 | 18,538 | -0.04(-0.24%) |
Apr 22, 2014 | 15.01 | 15.04 | 14.46 | 14.65 | 117,826 | -0.37(-2.46%) |
Apr 21, 2014 | 14.81 | 15.04 | 14.81 | 15.02 | 10,641 | +0.13(+0.87%) |
Apr 17, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.33(+2.27%) | |
Apr 16, 2014 | 14.54 | 14.56 | 14.50 | 14.56 | 20,398 | -0.04(-0.27%) |
Apr 15, 2014 | 14.50 | 14.70 | 14.50 | 14.60 | 12,571 | +0.06(+0.45%) |
Apr 14, 2014 | 14.47 | 14.57 | 14.47 | 14.54 | 16,287 | +0.02(+0.10%) |
Apr 11, 2014 | 14.50 | 14.53 | 14.50 | 14.52 | 17,713 | +0.02(+0.14%) |
Apr 10, 2014 | 14.56 | 14.59 | 14.48 | 14.50 | 7,242 | -0.05(-0.34%) |
Apr 09, 2014 | 14.50 | 14.59 | 14.45 | 14.55 | 166,296 | +0.10(+0.69%) |
Apr 08, 2014 | 14.51 | 14.61 | 14.40 | 14.45 | 19,147 | -0.15(-1.03%) |
Apr 07, 2014 | 14.60 | 14.60 | 14.50 | 14.60 | 11,356 | +0.02(+0.14%) |
Apr 04, 2014 | 14.54 | 14.59 | 14.50 | 14.58 | 52,524 | +0.05(+0.34%) |
Apr 03, 2014 | 14.51 | 14.67 | 14.47 | 14.53 | 26,818 | +0.00(+0.00%) |
Apr 02, 2014 | 14.50 | 14.72 | 14.45 | 14.53 | 15,424 | -0.03(-0.21%) |
Apr 01, 2014 | 14.26 | 14.72 | 14.26 | 14.56 | 17,479 | +0.28(+1.96%) |
Mar 31, 2014 | 14.07 | 14.32 | 14.07 | 14.28 | 33,387 | +0.15(+1.06%) |
Mar 28, 2014 | 14.11 | 14.25 | 14.11 | 14.13 | 11,505 | +0.02(+0.14%) |
Mar 27, 2014 | 14.07 | 14.24 | 14.07 | 14.11 | 17,664 | -0.14(-0.98%) |
Mar 26, 2014 | 14.29 | 14.42 | 14.25 | 14.25 | 8,248 | -0.13(-0.90%) |
Mar 25, 2014 | 14.24 | 14.47 | 14.24 | 14.38 | 11,810 | +0.13(+0.91%) |
Mar 24, 2014 | 14.29 | 14.29 | 14.15 | 14.25 | 14,008 | +0.00(+0.00%) |
Mar 21, 2014 | 14.15 | 14.30 | 14.15 | 14.25 | 21,381 | +0.06(+0.42%) |
Mar 20, 2014 | 14.10 | 14.22 | 14.06 | 14.19 | 14,944 | -0.01(-0.07%) |
Mar 19, 2014 | 14.09 | 14.20 | 14.09 | 14.20 | 8,399 | +0.10(+0.71%) |
Mar 18, 2014 | 13.95 | 14.14 | 13.95 | 14.10 | 23,807 | +0.15(+1.08%) |
Mar 17, 2014 | 13.90 | 13.97 | 13.90 | 13.95 | 4,919 | +0.04(+0.29%) |
Mar 14, 2014 | 13.75 | 13.91 | 13.75 | 13.91 | 25,160 | +0.26(+1.90%) |
Mar 13, 2014 | 13.70 | 13.79 | 13.65 | 13.65 | 25,468 | -0.07(-0.51%) |
Mar 12, 2014 | 13.55 | 13.72 | 13.54 | 13.72 | 11,712 | +0.00(+0.00%) |
Mar 11, 2014 | 13.66 | 13.73 | 13.65 | 13.72 | 18,489 | +0.10(+0.73%) |
Mar 10, 2014 | 13.40 | 13.73 | 13.40 | 13.62 | 10,328 | +0.14(+1.04%) |
Mar 07, 2014 | 13.85 | 13.85 | 13.30 | 13.48 | 13,282 | -0.32(-2.32%) |
Mar 06, 2014 | 13.80 | 13.87 | 13.62 | 13.80 | 24,529 | +0.05(+0.36%) |
Mar 05, 2014 | 13.73 | 13.75 | 13.54 | 13.75 | 12,324 | +0.01(+0.07%) |
Mar 04, 2014 | 13.57 | 13.74 | 13.57 | 13.74 | 15,670 | +0.12(+0.88%) |