Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.80 | 15.80 | 15.55 | 15.67 | 18,114 | -0.03(-0.19%) |
May 29, 2014 | 15.50 | 15.98 | 15.44 | 15.70 | 21,045 | +0.23(+1.49%) |
May 28, 2014 | 15.48 | 15.70 | 15.34 | 15.47 | 3,023 | +0.13(+0.85%) |
May 27, 2014 | 14.90 | 15.66 | 14.90 | 15.34 | 8,812 | +0.52(+3.51%) |
May 23, 2014 | 14.69 | 14.82 | 14.82 | 14.82 | 4,000 | +0.02(+0.14%) |
May 22, 2014 | 14.82 | 15.54 | 14.68 | 14.80 | 44,214 | +0.08(+0.54%) |
May 21, 2014 | 14.60 | 14.85 | 14.36 | 14.72 | 8,716 | +0.04(+0.27%) |
May 20, 2014 | 14.81 | 14.93 | 14.41 | 14.68 | 10,103 | -0.21(-1.41%) |
May 19, 2014 | 14.99 | 15.00 | 14.70 | 14.89 | 4,314 | -0.09(-0.63%) |
May 16, 2014 | 14.72 | 15.00 | 14.46 | 14.98 | 12,661 | +0.38(+2.64%) |
May 15, 2014 | 14.97 | 14.97 | 14.38 | 14.60 | 16,221 | -0.40(-2.67%) |
May 14, 2014 | 15.00 | 15.09 | 14.85 | 15.00 | 6,888 | -0.05(-0.33%) |
May 13, 2014 | 15.25 | 15.25 | 14.87 | 15.05 | 33,719 | -0.19(-1.25%) |
May 12, 2014 | 15.33 | 15.33 | 14.90 | 15.24 | 10,345 | +0.07(+0.46%) |
May 09, 2014 | 15.39 | 15.39 | 15.05 | 15.17 | 16,122 | -0.02(-0.13%) |
May 08, 2014 | 15.25 | 15.39 | 14.95 | 15.19 | 7,205 | -0.17(-1.11%) |
May 07, 2014 | 15.54 | 15.54 | 15.25 | 15.36 | 7,580 | -0.08(-0.52%) |
May 06, 2014 | 15.59 | 15.59 | 15.33 | 15.44 | 1,679 | -0.15(-0.96%) |
May 05, 2014 | 15.63 | 15.68 | 15.32 | 15.59 | 9,313 | -0.16(-1.02%) |
May 02, 2014 | 15.26 | 15.78 | 15.26 | 15.75 | 9,404 | +0.05(+0.32%) |
May 01, 2014 | 15.52 | 15.72 | 15.27 | 15.70 | 17,129 | +0.20(+1.29%) |
Apr 30, 2014 | 15.49 | 15.85 | 15.35 | 15.50 | 3,602 | -0.06(-0.39%) |
Apr 29, 2014 | 15.31 | 15.90 | 15.31 | 15.56 | 34,153 | -0.17(-1.08%) |
Apr 28, 2014 | 15.93 | 15.94 | 15.54 | 15.73 | 10,281 | -0.17(-1.07%) |
Apr 25, 2014 | 15.95 | 15.95 | 15.36 | 15.90 | 16,399 | -0.05(-0.31%) |
Apr 24, 2014 | 15.79 | 16.00 | 15.31 | 15.95 | 12,185 | +0.13(+0.82%) |
Apr 23, 2014 | 15.73 | 15.89 | 15.29 | 15.82 | 13,755 | +0.12(+0.76%) |
Apr 22, 2014 | 15.64 | 15.82 | 14.95 | 15.70 | 15,347 | -0.11(-0.70%) |
Apr 21, 2014 | 15.58 | 15.96 | 15.34 | 15.81 | 25,357 | +0.68(+4.49%) |
Apr 17, 2014 | 14.88 | 15.13 | 15.13 | 15.13 | 5,300 | +0.25(+1.68%) |
Apr 16, 2014 | 15.38 | 15.38 | 14.70 | 14.88 | 4,785 | -0.54(-3.50%) |
Apr 15, 2014 | 15.58 | 15.67 | 15.26 | 15.42 | 7,141 | -0.23(-1.47%) |
Apr 14, 2014 | 15.65 | 15.80 | 15.46 | 15.65 | 8,429 | +0.15(+0.97%) |
Apr 11, 2014 | 15.57 | 15.66 | 15.29 | 15.50 | 6,954 | -0.01(-0.06%) |
Apr 10, 2014 | 15.47 | 15.84 | 15.35 | 15.51 | 8,421 | +0.07(+0.45%) |
Apr 09, 2014 | 15.25 | 15.62 | 15.23 | 15.44 | 15,209 | +0.24(+1.58%) |
Apr 08, 2014 | 15.24 | 15.41 | 15.20 | 15.20 | 4,220 | -0.01(-0.07%) |
Apr 07, 2014 | 15.26 | 15.62 | 15.11 | 15.21 | 10,152 | -0.14(-0.91%) |
Apr 04, 2014 | 15.07 | 15.55 | 15.07 | 15.35 | 13,792 | +0.28(+1.86%) |
Apr 03, 2014 | 15.00 | 15.35 | 14.80 | 15.07 | 15,551 | +0.21(+1.41%) |
Apr 02, 2014 | 14.70 | 15.24 | 14.26 | 14.86 | 14,260 | +0.30(+2.06%) |
Apr 01, 2014 | 14.40 | 14.83 | 14.11 | 14.56 | 11,971 | +0.20(+1.39%) |
Mar 31, 2014 | 14.20 | 14.44 | 13.82 | 14.36 | 38,148 | +0.34(+2.43%) |
Mar 28, 2014 | 14.22 | 14.25 | 13.79 | 14.02 | 16,561 | -0.02(-0.14%) |
Mar 27, 2014 | 14.26 | 14.40 | 13.79 | 14.04 | 9,484 | -0.25(-1.75%) |
Mar 26, 2014 | 13.57 | 14.48 | 13.55 | 14.29 | 42,164 | +0.84(+6.25%) |
Mar 25, 2014 | 13.55 | 13.59 | 13.35 | 13.45 | 10,708 | +0.11(+0.82%) |
Mar 24, 2014 | 13.50 | 13.52 | 13.20 | 13.34 | 28,739 | +0.04(+0.30%) |
Mar 21, 2014 | 13.40 | 13.48 | 13.14 | 13.30 | 16,100 | -0.18(-1.34%) |
Mar 20, 2014 | 13.69 | 13.71 | 13.35 | 13.48 | 9,905 | -0.17(-1.25%) |
Mar 19, 2014 | 13.68 | 13.70 | 13.35 | 13.65 | 11,044 | +0.07(+0.52%) |
Mar 18, 2014 | 13.43 | 13.71 | 13.43 | 13.58 | 2,351 | +0.02(+0.15%) |
Mar 17, 2014 | 13.59 | 13.61 | 13.43 | 13.56 | 49,954 | +0.00(+0.00%) |
Mar 14, 2014 | 13.65 | 13.74 | 13.56 | 13.56 | 3,578 | -0.04(-0.29%) |
Mar 13, 2014 | 13.66 | 13.74 | 13.56 | 13.60 | 3,587 | -0.08(-0.58%) |
Mar 12, 2014 | 13.89 | 14.08 | 13.68 | 13.68 | 11,064 | -0.17(-1.23%) |
Mar 11, 2014 | 13.97 | 14.02 | 13.84 | 13.85 | 5,695 | +0.04(+0.29%) |
Mar 10, 2014 | 13.91 | 14.15 | 13.70 | 13.81 | 4,121 | -0.13(-0.93%) |
Mar 07, 2014 | 13.93 | 14.02 | 13.89 | 13.94 | 7,559 | -0.02(-0.14%) |
Mar 06, 2014 | 13.80 | 13.99 | 13.80 | 13.96 | 3,236 | +0.06(+0.43%) |
Mar 05, 2014 | 13.64 | 13.90 | 13.61 | 13.90 | 11,679 | +0.10(+0.72%) |
Mar 04, 2014 | 13.90 | 13.90 | 13.60 | 13.80 | 6,042 | +0.06(+0.44%) |