Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.31 | 14.56 | 14.20 | 14.33 | 115,670 | +0.05(+0.35%) |
May 29, 2014 | 14.32 | 14.33 | 14.08 | 14.28 | 74,932 | +0.07(+0.49%) |
May 28, 2014 | 14.36 | 14.36 | 14.13 | 14.21 | 96,943 | -0.13(-0.91%) |
May 27, 2014 | 14.28 | 14.41 | 14.07 | 14.34 | 91,164 | +0.20(+1.41%) |
May 23, 2014 | 14.16 | 14.14 | 14.14 | 14.14 | 120,500 | +0.07(+0.50%) |
May 22, 2014 | 14.12 | 14.13 | 13.98 | 14.07 | 61,401 | -0.05(-0.35%) |
May 21, 2014 | 14.15 | 14.31 | 14.03 | 14.12 | 84,011 | +0.00(+0.00%) |
May 20, 2014 | 14.30 | 14.34 | 14.01 | 14.12 | 120,214 | -0.19(-1.33%) |
May 19, 2014 | 13.92 | 14.39 | 13.92 | 14.31 | 129,444 | +0.29(+2.07%) |
May 16, 2014 | 13.85 | 14.08 | 13.79 | 14.02 | 134,693 | +0.12(+0.86%) |
May 15, 2014 | 13.66 | 13.92 | 13.66 | 13.90 | 115,425 | +0.15(+1.09%) |
May 14, 2014 | 13.75 | 14.04 | 13.65 | 13.75 | 134,233 | -0.03(-0.22%) |
May 13, 2014 | 13.83 | 13.90 | 13.58 | 13.78 | 143,405 | -0.06(-0.43%) |
May 12, 2014 | 13.55 | 14.05 | 13.49 | 13.84 | 107,196 | +0.31(+2.29%) |
May 09, 2014 | 13.31 | 13.58 | 13.22 | 13.53 | 90,864 | +0.14(+1.05%) |
May 08, 2014 | 13.26 | 13.68 | 13.26 | 13.39 | 148,405 | +0.08(+0.60%) |
May 07, 2014 | 13.60 | 13.71 | 13.27 | 13.31 | 112,895 | -0.30(-2.20%) |
May 06, 2014 | 13.62 | 13.80 | 13.52 | 13.61 | 81,563 | -0.09(-0.66%) |
May 05, 2014 | 13.41 | 13.73 | 13.40 | 13.70 | 99,713 | +0.16(+1.18%) |
May 02, 2014 | 13.20 | 13.59 | 13.06 | 13.54 | 131,981 | +0.36(+2.73%) |
May 01, 2014 | 13.39 | 13.60 | 13.06 | 13.18 | 211,302 | -0.26(-1.93%) |
Apr 30, 2014 | 13.62 | 13.65 | 13.39 | 13.44 | 204,315 | -0.26(-1.90%) |
Apr 29, 2014 | 13.70 | 13.77 | 13.58 | 13.70 | 121,380 | +0.02(+0.15%) |
Apr 28, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 280,466 | +0.07(+0.51%) |
Apr 25, 2014 | 13.75 | 13.89 | 13.53 | 13.61 | 225,787 | -0.26(-1.87%) |
Apr 24, 2014 | 14.03 | 14.03 | 13.80 | 13.87 | 158,357 | -0.12(-0.86%) |
Apr 23, 2014 | 14.32 | 14.32 | 13.85 | 13.99 | 93,374 | -0.39(-2.71%) |
Apr 22, 2014 | 14.60 | 14.70 | 14.35 | 14.38 | 104,368 | -0.22(-1.51%) |
Apr 21, 2014 | 14.33 | 14.61 | 14.17 | 14.60 | 125,807 | +0.24(+1.67%) |
Apr 17, 2014 | 13.94 | 14.36 | 14.36 | 14.36 | 218,900 | +0.39(+2.79%) |
Apr 16, 2014 | 13.52 | 13.99 | 13.43 | 13.97 | 173,817 | +0.50(+3.71%) |
Apr 15, 2014 | 13.80 | 13.88 | 13.06 | 13.47 | 247,945 | -0.31(-2.25%) |
Apr 14, 2014 | 14.06 | 14.22 | 13.63 | 13.78 | 194,278 | -0.15(-1.04%) |
Apr 11, 2014 | 15.05 | 15.05 | 13.86 | 13.93 | 429,703 | -1.17(-7.78%) |
Apr 10, 2014 | 16.26 | 16.35 | 14.86 | 15.10 | 385,377 | -0.75(-4.73%) |
Apr 09, 2014 | 15.37 | 15.91 | 15.29 | 15.85 | 242,867 | +0.52(+3.39%) |
Apr 08, 2014 | 15.56 | 15.80 | 15.30 | 15.33 | 114,539 | -0.25(-1.60%) |
Apr 07, 2014 | 15.51 | 15.72 | 15.30 | 15.58 | 128,710 | -0.01(-0.06%) |
Apr 04, 2014 | 16.19 | 16.23 | 15.51 | 15.59 | 104,575 | -0.50(-3.11%) |
Apr 03, 2014 | 16.09 | 16.12 | 15.99 | 16.09 | 78,167 | +0.10(+0.63%) |
Apr 02, 2014 | 15.92 | 16.05 | 15.80 | 15.99 | 42,432 | +0.07(+0.44%) |
Apr 01, 2014 | 15.82 | 16.20 | 15.52 | 15.92 | 80,246 | +0.17(+1.08%) |
Mar 31, 2014 | 15.51 | 15.83 | 15.31 | 15.75 | 77,808 | +0.29(+1.88%) |
Mar 28, 2014 | 15.68 | 15.93 | 15.36 | 15.46 | 55,088 | -0.26(-1.65%) |
Mar 27, 2014 | 15.91 | 15.95 | 15.52 | 15.72 | 72,908 | -0.16(-1.01%) |
Mar 26, 2014 | 16.19 | 16.19 | 15.77 | 15.88 | 143,049 | -0.16(-1.00%) |
Mar 25, 2014 | 16.00 | 16.16 | 15.86 | 16.04 | 97,473 | +0.11(+0.69%) |
Mar 24, 2014 | 16.01 | 16.16 | 15.66 | 15.93 | 161,150 | -0.09(-0.56%) |
Mar 21, 2014 | 16.55 | 16.55 | 16.00 | 16.02 | 137,849 | -0.44(-2.67%) |
Mar 20, 2014 | 16.68 | 16.68 | 16.34 | 16.46 | 137,367 | -0.19(-1.14%) |
Mar 19, 2014 | 16.84 | 16.87 | 16.55 | 16.65 | 59,444 | -0.23(-1.36%) |
Mar 18, 2014 | 16.60 | 17.00 | 16.39 | 16.88 | 118,342 | +0.34(+2.06%) |
Mar 17, 2014 | 16.72 | 16.97 | 16.40 | 16.54 | 82,098 | -0.15(-0.90%) |
Mar 14, 2014 | 16.63 | 16.82 | 16.59 | 16.69 | 62,542 | -0.03(-0.18%) |
Mar 13, 2014 | 16.87 | 17.10 | 16.66 | 16.72 | 146,241 | -0.04(-0.24%) |
Mar 12, 2014 | 16.12 | 16.90 | 16.07 | 16.76 | 343,500 | +0.91(+5.74%) |
Mar 11, 2014 | 15.53 | 15.89 | 15.43 | 15.85 | 177,230 | +0.33(+2.13%) |
Mar 10, 2014 | 15.49 | 15.75 | 15.42 | 15.52 | 67,739 | +0.03(+0.19%) |
Mar 07, 2014 | 15.89 | 15.89 | 15.32 | 15.49 | 329,340 | -0.11(-0.71%) |
Mar 06, 2014 | 15.74 | 15.96 | 15.55 | 15.60 | 42,084 | -0.07(-0.45%) |
Mar 05, 2014 | 15.87 | 15.97 | 15.58 | 15.67 | 97,139 | -0.25(-1.57%) |
Mar 04, 2014 | 15.61 | 16.08 | 15.61 | 15.92 | 139,329 | +0.50(+3.24%) |