Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.02 | 15.03 | 14.69 | 14.85 | 5,838 | -0.17(-1.13%) |
May 29, 2014 | 14.70 | 15.07 | 14.70 | 15.02 | 12,234 | +0.23(+1.56%) |
May 28, 2014 | 15.15 | 15.15 | 14.47 | 14.79 | 13,258 | -0.32(-2.12%) |
May 27, 2014 | 14.90 | 15.11 | 14.55 | 15.11 | 9,079 | +0.19(+1.26%) |
May 23, 2014 | 14.96 | 14.92 | 14.92 | 14.92 | 2,400 | +0.14(+0.96%) |
May 22, 2014 | 15.00 | 15.00 | 14.76 | 14.78 | 2,488 | -0.22(-1.47%) |
May 21, 2014 | 14.91 | 15.41 | 14.72 | 15.00 | 24,520 | +0.15(+1.01%) |
May 20, 2014 | 15.35 | 15.35 | 14.85 | 14.85 | 9,890 | -0.33(-2.17%) |
May 19, 2014 | 14.71 | 15.39 | 14.55 | 15.18 | 20,200 | +0.22(+1.47%) |
May 16, 2014 | 14.73 | 15.42 | 14.73 | 14.96 | 24,949 | +0.03(+0.20%) |
May 15, 2014 | 14.82 | 15.46 | 14.30 | 14.93 | 15,777 | +0.23(+1.56%) |
May 14, 2014 | 14.31 | 15.18 | 14.31 | 14.70 | 17,888 | +0.21(+1.45%) |
May 13, 2014 | 15.05 | 15.59 | 14.39 | 14.49 | 60,753 | -0.52(-3.46%) |
May 12, 2014 | 14.64 | 15.07 | 14.56 | 15.01 | 14,771 | +0.38(+2.60%) |
May 09, 2014 | 14.17 | 14.75 | 14.07 | 14.63 | 30,106 | +0.38(+2.67%) |
May 08, 2014 | 14.65 | 14.65 | 14.25 | 14.25 | 11,190 | -0.45(-3.06%) |
May 07, 2014 | 15.13 | 15.13 | 14.62 | 14.70 | 4,859 | -0.09(-0.61%) |
May 06, 2014 | 14.93 | 15.30 | 14.63 | 14.79 | 10,829 | -0.05(-0.34%) |
May 05, 2014 | 15.04 | 15.12 | 14.69 | 14.84 | 23,829 | -0.23(-1.53%) |
May 02, 2014 | 15.06 | 15.19 | 14.69 | 15.07 | 24,255 | -0.20(-1.31%) |
May 01, 2014 | 15.32 | 15.33 | 14.86 | 15.27 | 26,794 | +0.04(+0.26%) |
Apr 30, 2014 | 15.02 | 15.49 | 15.02 | 15.23 | 31,776 | +0.05(+0.33%) |
Apr 29, 2014 | 14.75 | 15.25 | 14.75 | 15.18 | 17,658 | +0.29(+1.91%) |
Apr 28, 2014 | 14.73 | 15.20 | 14.39 | 14.89 | 26,063 | +0.15(+1.05%) |
Apr 25, 2014 | 16.00 | 16.13 | 13.25 | 14.74 | 78,109 | -1.99(-11.89%) |
Apr 24, 2014 | 17.46 | 17.46 | 16.73 | 16.73 | 16,249 | -0.55(-3.18%) |
Apr 23, 2014 | 17.30 | 17.49 | 17.09 | 17.28 | 11,238 | -0.10(-0.58%) |
Apr 22, 2014 | 17.55 | 17.55 | 17.24 | 17.38 | 11,106 | -0.17(-0.97%) |
Apr 21, 2014 | 17.33 | 17.59 | 17.03 | 17.55 | 15,920 | +0.22(+1.27%) |
Apr 17, 2014 | 17.57 | 17.33 | 17.33 | 17.33 | 7,500 | -0.24(-1.37%) |
Apr 16, 2014 | 17.11 | 17.57 | 17.11 | 17.57 | 29,692 | +0.58(+3.41%) |
Apr 15, 2014 | 17.41 | 17.41 | 16.85 | 16.99 | 5,948 | -0.25(-1.45%) |
Apr 14, 2014 | 16.80 | 17.38 | 16.50 | 17.24 | 21,353 | +0.29(+1.71%) |
Apr 11, 2014 | 17.48 | 17.48 | 16.81 | 16.95 | 5,371 | -0.55(-3.14%) |
Apr 10, 2014 | 17.44 | 17.54 | 17.28 | 17.50 | 12,857 | +0.17(+0.98%) |
Apr 09, 2014 | 17.17 | 17.49 | 16.76 | 17.33 | 30,491 | +0.33(+1.94%) |
Apr 08, 2014 | 16.81 | 17.20 | 16.75 | 17.00 | 9,562 | +0.30(+1.80%) |
Apr 07, 2014 | 16.77 | 17.15 | 16.70 | 16.70 | 18,131 | -0.05(-0.30%) |
Apr 04, 2014 | 17.11 | 17.11 | 16.75 | 16.75 | 4,935 | -0.09(-0.53%) |
Apr 03, 2014 | 17.05 | 17.05 | 16.75 | 16.84 | 12,946 | -0.23(-1.35%) |
Apr 02, 2014 | 17.20 | 17.48 | 16.90 | 17.07 | 16,846 | -0.13(-0.76%) |
Apr 01, 2014 | 16.62 | 17.34 | 16.62 | 17.20 | 32,235 | +0.84(+5.13%) |
Mar 31, 2014 | 16.36 | 16.59 | 16.27 | 16.36 | 14,545 | +0.10(+0.62%) |
Mar 28, 2014 | 16.37 | 16.42 | 16.25 | 16.26 | 12,469 | +0.04(+0.25%) |
Mar 27, 2014 | 16.36 | 16.36 | 16.22 | 16.22 | 6,282 | -0.03(-0.18%) |
Mar 26, 2014 | 16.25 | 16.40 | 16.25 | 16.25 | 9,698 | +0.04(+0.25%) |
Mar 25, 2014 | 16.34 | 16.58 | 16.21 | 16.21 | 7,432 | -0.10(-0.61%) |
Mar 24, 2014 | 16.44 | 16.73 | 16.31 | 16.31 | 4,843 | +0.01(+0.06%) |
Mar 21, 2014 | 16.20 | 16.38 | 16.15 | 16.30 | 21,809 | -0.07(-0.43%) |
Mar 20, 2014 | 16.53 | 16.68 | 16.20 | 16.37 | 23,132 | -0.10(-0.61%) |
Mar 19, 2014 | 16.22 | 16.47 | 16.16 | 16.47 | 16,789 | +0.37(+2.30%) |
Mar 18, 2014 | 16.05 | 16.24 | 15.55 | 16.10 | 24,407 | +0.30(+1.90%) |
Mar 17, 2014 | 16.01 | 16.17 | 15.50 | 15.80 | 25,025 | +0.17(+1.09%) |
Mar 14, 2014 | 16.40 | 16.78 | 15.55 | 15.63 | 49,614 | -0.77(-4.70%) |
Mar 13, 2014 | 16.79 | 16.88 | 16.40 | 16.40 | 4,402 | -0.32(-1.91%) |
Mar 12, 2014 | 16.69 | 16.85 | 16.42 | 16.72 | 20,237 | +0.22(+1.33%) |
Mar 11, 2014 | 16.94 | 16.98 | 16.50 | 16.50 | 5,929 | -0.30(-1.79%) |
Mar 10, 2014 | 16.17 | 16.89 | 16.17 | 16.80 | 18,043 | +0.50(+3.07%) |
Mar 07, 2014 | 16.70 | 16.70 | 16.11 | 16.30 | 22,563 | -0.30(-1.81%) |
Mar 06, 2014 | 16.75 | 16.75 | 16.46 | 16.60 | 8,970 | -0.11(-0.66%) |
Mar 05, 2014 | 16.70 | 16.74 | 16.38 | 16.71 | 8,540 | +0.15(+0.91%) |
Mar 04, 2014 | 16.43 | 16.87 | 16.17 | 16.56 | 27,210 | +0.26(+1.60%) |