Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.06 | 15.14 | 14.83 | 14.93 | 516,053 | -0.10(-0.67%) |
May 29, 2014 | 15.03 | 15.06 | 14.86 | 15.03 | 708,093 | +0.06(+0.40%) |
May 28, 2014 | 15.15 | 15.15 | 14.85 | 14.97 | 1,014,425 | -0.29(-1.90%) |
May 27, 2014 | 15.07 | 15.27 | 14.95 | 15.26 | 748,726 | +0.33(+2.21%) |
May 23, 2014 | 14.78 | 14.93 | 14.93 | 14.93 | 753,900 | +0.12(+0.81%) |
May 22, 2014 | 14.80 | 14.86 | 14.71 | 14.81 | 367,135 | +0.06(+0.41%) |
May 21, 2014 | 14.75 | 14.81 | 14.52 | 14.75 | 932,445 | +0.04(+0.27%) |
May 20, 2014 | 15.08 | 15.08 | 14.68 | 14.71 | 1,107,741 | -0.38(-2.55%) |
May 19, 2014 | 15.16 | 15.28 | 15.01 | 15.10 | 825,346 | -0.08(-0.56%) |
May 16, 2014 | 15.04 | 15.18 | 14.82 | 15.18 | 925,510 | +0.11(+0.73%) |
May 15, 2014 | 14.88 | 15.29 | 14.75 | 15.07 | 1,625,416 | +0.27(+1.82%) |
May 14, 2014 | 14.79 | 14.89 | 14.65 | 14.80 | 1,151,852 | -0.05(-0.34%) |
May 13, 2014 | 15.05 | 15.16 | 14.76 | 14.85 | 1,086,885 | -0.21(-1.39%) |
May 12, 2014 | 14.73 | 15.12 | 14.70 | 15.06 | 1,528,526 | +0.36(+2.45%) |
May 09, 2014 | 14.40 | 14.71 | 14.28 | 14.70 | 895,039 | +0.28(+1.94%) |
May 08, 2014 | 14.50 | 14.89 | 14.40 | 14.42 | 797,860 | -0.06(-0.41%) |
May 07, 2014 | 14.58 | 14.72 | 14.15 | 14.48 | 2,555,078 | -0.12(-0.82%) |
May 06, 2014 | 14.92 | 15.01 | 14.60 | 14.60 | 1,334,275 | -0.41(-2.73%) |
May 05, 2014 | 15.04 | 15.33 | 14.95 | 15.01 | 728,294 | -0.16(-1.05%) |
May 02, 2014 | 15.56 | 15.56 | 15.17 | 15.17 | 1,298,381 | -0.38(-2.44%) |
May 01, 2014 | 15.08 | 15.78 | 15.05 | 15.55 | 3,075,879 | +0.42(+2.78%) |
Apr 30, 2014 | 15.30 | 15.32 | 14.98 | 15.13 | 1,544,299 | -0.17(-1.11%) |
Apr 29, 2014 | 14.85 | 15.35 | 14.74 | 15.30 | 1,692,626 | +0.49(+3.31%) |
Apr 28, 2014 | 15.03 | 15.19 | 14.57 | 14.81 | 1,024,477 | -0.23(-1.53%) |
Apr 25, 2014 | 15.02 | 15.17 | 14.80 | 15.04 | 1,162,326 | +0.01(+0.07%) |
Apr 24, 2014 | 15.01 | 15.20 | 14.68 | 15.03 | 596,398 | +0.04(+0.27%) |
Apr 23, 2014 | 14.86 | 15.15 | 14.76 | 14.99 | 1,532,373 | +0.21(+1.42%) |
Apr 22, 2014 | 14.77 | 14.88 | 14.71 | 14.78 | 985,294 | +0.06(+0.41%) |
Apr 21, 2014 | 14.53 | 14.72 | 14.48 | 14.72 | 1,086,515 | +0.21(+1.45%) |
Apr 17, 2014 | 14.55 | 14.51 | 14.51 | 14.51 | 685,800 | -0.04(-0.27%) |
Apr 16, 2014 | 14.61 | 14.61 | 14.42 | 14.55 | 518,711 | +0.10(+0.69%) |
Apr 15, 2014 | 14.46 | 14.60 | 14.15 | 14.45 | 1,019,011 | +0.09(+0.63%) |
Apr 14, 2014 | 14.56 | 14.66 | 14.24 | 14.36 | 955,909 | -0.09(-0.62%) |
Apr 11, 2014 | 14.91 | 14.94 | 14.45 | 14.45 | 1,055,245 | -0.64(-4.24%) |
Apr 10, 2014 | 15.05 | 15.11 | 14.74 | 15.09 | 1,631,815 | +0.30(+2.03%) |
Apr 09, 2014 | 14.72 | 14.83 | 14.48 | 14.79 | 834,544 | +0.08(+0.54%) |
Apr 08, 2014 | 14.71 | 14.78 | 14.52 | 14.71 | 735,186 | +0.04(+0.27%) |
Apr 07, 2014 | 15.00 | 15.15 | 14.67 | 14.67 | 2,386,824 | -0.37(-2.46%) |
Apr 04, 2014 | 15.29 | 15.49 | 14.90 | 15.04 | 1,449,712 | -0.18(-1.18%) |
Apr 03, 2014 | 15.67 | 15.67 | 15.11 | 15.22 | 1,180,501 | -0.41(-2.62%) |
Apr 02, 2014 | 15.52 | 15.64 | 15.34 | 15.63 | 673,534 | +0.09(+0.58%) |
Apr 01, 2014 | 15.61 | 15.72 | 15.34 | 15.54 | 912,280 | -0.06(-0.38%) |
Mar 31, 2014 | 15.59 | 15.74 | 15.41 | 15.60 | 1,272,819 | +0.05(+0.32%) |
Mar 28, 2014 | 15.42 | 15.62 | 15.28 | 15.55 | 980,833 | +0.11(+0.71%) |
Mar 27, 2014 | 15.09 | 15.52 | 15.06 | 15.44 | 1,605,203 | +0.37(+2.46%) |
Mar 26, 2014 | 15.20 | 15.34 | 15.02 | 15.07 | 768,067 | -0.09(-0.59%) |
Mar 25, 2014 | 15.38 | 15.47 | 15.14 | 15.16 | 660,001 | -0.15(-0.98%) |
Mar 24, 2014 | 15.43 | 15.55 | 15.11 | 15.31 | 693,837 | -0.09(-0.58%) |
Mar 21, 2014 | 15.46 | 15.70 | 15.23 | 15.40 | 1,254,407 | -0.05(-0.32%) |
Mar 20, 2014 | 15.33 | 15.54 | 15.10 | 15.45 | 561,161 | +0.05(+0.32%) |
Mar 19, 2014 | 15.49 | 15.52 | 15.26 | 15.40 | 657,460 | -0.09(-0.58%) |
Mar 18, 2014 | 14.87 | 15.53 | 14.87 | 15.49 | 1,486,033 | +0.61(+4.10%) |
Mar 17, 2014 | 14.90 | 14.96 | 14.75 | 14.88 | 1,189,464 | +0.05(+0.34%) |
Mar 14, 2014 | 14.90 | 15.07 | 14.77 | 14.83 | 628,852 | -0.16(-1.07%) |
Mar 13, 2014 | 14.99 | 15.05 | 14.82 | 14.99 | 956,498 | +0.04(+0.27%) |
Mar 12, 2014 | 14.98 | 15.17 | 14.74 | 14.95 | 1,207,592 | -0.13(-0.86%) |
Mar 11, 2014 | 15.23 | 15.31 | 14.99 | 15.08 | 896,038 | -0.16(-1.05%) |
Mar 10, 2014 | 15.22 | 15.36 | 15.05 | 15.24 | 1,113,639 | -0.05(-0.33%) |
Mar 07, 2014 | 15.33 | 15.47 | 15.17 | 15.29 | 751,821 | +0.08(+0.53%) |
Mar 06, 2014 | 15.48 | 15.48 | 15.20 | 15.21 | 883,301 | -0.26(-1.68%) |
Mar 05, 2014 | 15.25 | 15.57 | 15.06 | 15.47 | 997,210 | +0.17(+1.11%) |
Mar 04, 2014 | 15.23 | 15.51 | 15.18 | 15.30 | 1,067,494 | +0.21(+1.39%) |