Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.31 | 15.54 | 15.07 | 15.26 | 19,822 | -0.13(-0.84%) |
May 29, 2014 | 15.16 | 15.39 | 15.03 | 15.39 | 20,640 | +0.38(+2.53%) |
May 28, 2014 | 15.20 | 15.43 | 14.67 | 15.01 | 22,796 | -0.20(-1.31%) |
May 27, 2014 | 14.84 | 15.45 | 14.15 | 15.21 | 47,789 | +0.64(+4.39%) |
May 23, 2014 | 14.40 | 14.57 | 14.57 | 14.57 | 33,800 | +0.20(+1.39%) |
May 22, 2014 | 14.16 | 14.49 | 14.16 | 14.37 | 7,740 | +0.17(+1.20%) |
May 21, 2014 | 14.35 | 14.40 | 14.01 | 14.20 | 18,460 | -0.02(-0.14%) |
May 20, 2014 | 13.90 | 14.32 | 13.90 | 14.22 | 39,291 | +0.44(+3.19%) |
May 19, 2014 | 13.74 | 14.63 | 13.69 | 13.78 | 29,716 | -0.81(-5.55%) |
May 16, 2014 | 14.40 | 14.59 | 14.40 | 14.59 | 19,431 | +0.17(+1.18%) |
May 15, 2014 | 14.81 | 14.81 | 14.40 | 14.42 | 48,052 | -0.51(-3.42%) |
May 14, 2014 | 13.94 | 15.35 | 13.72 | 14.93 | 43,088 | +0.69(+4.85%) |
May 13, 2014 | 14.25 | 14.50 | 13.79 | 14.24 | 36,933 | +0.01(+0.07%) |
May 12, 2014 | 13.86 | 14.46 | 13.75 | 14.23 | 29,034 | +0.55(+4.02%) |
May 09, 2014 | 13.04 | 13.92 | 13.02 | 13.68 | 27,571 | +0.57(+4.35%) |
May 08, 2014 | 13.28 | 13.47 | 13.01 | 13.11 | 43,033 | -0.06(-0.46%) |
May 07, 2014 | 12.82 | 13.40 | 12.77 | 13.17 | 41,836 | +0.25(+1.93%) |
May 06, 2014 | 13.05 | 13.32 | 12.79 | 12.92 | 57,876 | -0.12(-0.92%) |
May 05, 2014 | 12.87 | 13.28 | 12.76 | 13.04 | 19,205 | +0.15(+1.16%) |
May 02, 2014 | 13.61 | 13.67 | 12.83 | 12.89 | 40,373 | -0.62(-4.59%) |
May 01, 2014 | 13.74 | 13.77 | 13.36 | 13.51 | 28,618 | -0.28(-2.03%) |
Apr 30, 2014 | 13.55 | 13.82 | 13.21 | 13.79 | 32,735 | +0.07(+0.51%) |
Apr 29, 2014 | 14.08 | 14.08 | 13.53 | 13.72 | 35,538 | -0.23(-1.65%) |
Apr 28, 2014 | 14.21 | 14.21 | 13.40 | 13.95 | 31,861 | -0.17(-1.20%) |
Apr 25, 2014 | 14.50 | 14.60 | 14.10 | 14.12 | 27,220 | -0.49(-3.35%) |
Apr 24, 2014 | 14.81 | 14.97 | 14.05 | 14.61 | 34,458 | -0.07(-0.48%) |
Apr 23, 2014 | 14.99 | 14.99 | 14.02 | 14.68 | 40,641 | -0.18(-1.21%) |
Apr 22, 2014 | 14.30 | 15.40 | 14.25 | 14.86 | 45,295 | +0.66(+4.65%) |
Apr 21, 2014 | 13.93 | 14.71 | 13.84 | 14.20 | 41,121 | +0.44(+3.20%) |
Apr 17, 2014 | 13.80 | 13.76 | 13.76 | 13.76 | 45,800 | -0.06(-0.43%) |
Apr 16, 2014 | 13.42 | 13.94 | 13.10 | 13.82 | 16,005 | +0.57(+4.30%) |
Apr 15, 2014 | 13.72 | 13.85 | 12.75 | 13.25 | 49,179 | -0.43(-3.14%) |
Apr 14, 2014 | 14.04 | 14.05 | 13.52 | 13.68 | 38,055 | -0.18(-1.30%) |
Apr 11, 2014 | 14.41 | 14.78 | 13.86 | 13.86 | 49,772 | -0.72(-4.94%) |
Apr 10, 2014 | 15.21 | 15.21 | 14.20 | 14.58 | 57,868 | -0.66(-4.33%) |
Apr 09, 2014 | 14.93 | 15.35 | 14.87 | 15.24 | 33,058 | +0.61(+4.17%) |
Apr 08, 2014 | 13.92 | 14.80 | 13.79 | 14.63 | 53,680 | +0.68(+4.87%) |
Apr 07, 2014 | 13.94 | 14.54 | 13.51 | 13.95 | 68,820 | -0.10(-0.71%) |
Apr 04, 2014 | 14.76 | 15.00 | 13.56 | 14.05 | 103,940 | -0.54(-3.70%) |
Apr 03, 2014 | 14.73 | 14.78 | 14.01 | 14.59 | 78,055 | -0.21(-1.42%) |
Apr 02, 2014 | 14.85 | 15.10 | 14.65 | 14.80 | 80,930 | -0.12(-0.80%) |
Apr 01, 2014 | 15.10 | 15.97 | 14.56 | 14.92 | 45,607 | -0.20(-1.32%) |
Mar 31, 2014 | 15.01 | 15.32 | 14.85 | 15.12 | 221,545 | +0.17(+1.14%) |
Mar 28, 2014 | 15.28 | 16.10 | 14.30 | 14.95 | 75,895 | -0.25(-1.64%) |
Mar 27, 2014 | 14.65 | 15.25 | 14.03 | 15.20 | 66,396 | +0.50(+3.40%) |
Mar 26, 2014 | 14.51 | 15.25 | 14.51 | 14.70 | 84,048 | +0.44(+3.09%) |
Mar 25, 2014 | 14.21 | 14.67 | 14.14 | 14.26 | 27,015 | +0.07(+0.49%) |
Mar 24, 2014 | 14.62 | 14.70 | 14.14 | 14.19 | 60,000 | -0.46(-3.14%) |
Mar 21, 2014 | 15.33 | 15.71 | 14.51 | 14.65 | 94,506 | -0.66(-4.31%) |
Mar 20, 2014 | 15.84 | 16.02 | 15.22 | 15.31 | 39,455 | -0.52(-3.28%) |
Mar 19, 2014 | 17.10 | 17.10 | 15.79 | 15.83 | 46,756 | -0.10(-0.63%) |
Mar 18, 2014 | 15.51 | 16.75 | 15.29 | 15.93 | 51,365 | +0.43(+2.77%) |
Mar 17, 2014 | 16.38 | 16.38 | 15.30 | 15.50 | 62,638 | -0.86(-5.26%) |
Mar 14, 2014 | 16.66 | 16.67 | 16.02 | 16.36 | 38,590 | -0.06(-0.37%) |
Mar 13, 2014 | 17.73 | 17.89 | 16.38 | 16.42 | 48,603 | -1.17(-6.65%) |
Mar 12, 2014 | 17.98 | 18.17 | 17.46 | 17.59 | 52,806 | -0.42(-2.33%) |
Mar 11, 2014 | 17.74 | 18.83 | 17.74 | 18.01 | 220,754 | +0.04(+0.22%) |
Mar 10, 2014 | 17.50 | 18.40 | 17.11 | 17.97 | 153,819 | +0.57(+3.28%) |
Mar 07, 2014 | 16.63 | 17.74 | 16.37 | 17.40 | 160,479 | +0.92(+5.58%) |
Mar 06, 2014 | 16.25 | 17.15 | 16.25 | 16.48 | 93,367 | +0.10(+0.61%) |
Mar 05, 2014 | 16.05 | 16.50 | 15.91 | 16.38 | 42,639 | +0.33(+2.06%) |
Mar 04, 2014 | 15.98 | 16.14 | 15.78 | 16.05 | 34,162 | +0.29(+1.84%) |