Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.80 | 14.88 | 14.74 | 14.77 | 377,687 | -0.04(-0.30%) |
May 29, 2014 | 14.87 | 14.88 | 14.73 | 14.81 | 442,869 | -0.06(-0.42%) |
May 28, 2014 | 15.03 | 15.03 | 14.82 | 14.87 | 348,542 | -0.13(-0.89%) |
May 27, 2014 | 14.92 | 15.02 | 14.85 | 15.01 | 356,606 | +0.11(+0.72%) |
May 23, 2014 | 15.00 | 14.90 | 14.90 | 14.90 | 484,593 | +0.03(+0.18%) |
May 22, 2014 | 14.69 | 14.87 | 14.61 | 14.87 | 181,530 | +0.19(+1.27%) |
May 21, 2014 | 14.67 | 14.84 | 14.58 | 14.69 | 484,434 | +0.06(+0.43%) |
May 20, 2014 | 14.78 | 14.78 | 14.55 | 14.62 | 870,044 | -0.21(-1.44%) |
May 19, 2014 | 14.86 | 14.95 | 14.76 | 14.84 | 184,855 | -0.03(-0.18%) |
May 16, 2014 | 14.80 | 14.89 | 14.53 | 14.86 | 426,796 | +0.12(+0.85%) |
May 15, 2014 | 14.97 | 14.97 | 14.70 | 14.74 | 655,847 | -0.22(-1.49%) |
May 14, 2014 | 15.33 | 15.38 | 14.95 | 14.96 | 925,982 | -0.45(-2.89%) |
May 13, 2014 | 15.53 | 15.57 | 15.31 | 15.41 | 628,675 | -0.12(-0.80%) |
May 12, 2014 | 15.50 | 15.71 | 15.42 | 15.53 | 1,052,289 | +0.04(+0.29%) |
May 09, 2014 | 14.89 | 15.52 | 14.89 | 15.49 | 1,751,557 | +0.74(+5.01%) |
May 08, 2014 | 14.77 | 14.79 | 14.55 | 14.75 | 733,099 | +0.03(+0.18%) |
May 07, 2014 | 14.90 | 14.90 | 14.61 | 14.72 | 678,058 | -0.10(-0.66%) |
May 06, 2014 | 14.93 | 14.95 | 14.80 | 14.82 | 537,956 | -0.17(-1.13%) |
May 05, 2014 | 14.85 | 15.06 | 14.84 | 14.99 | 686,541 | +0.01(+0.06%) |
May 02, 2014 | 14.94 | 15.09 | 14.87 | 14.98 | 682,279 | +0.06(+0.42%) |
May 01, 2014 | 14.77 | 15.01 | 14.76 | 14.92 | 665,203 | +0.20(+1.33%) |
Apr 30, 2014 | 14.96 | 14.96 | 14.54 | 14.72 | 1,292,309 | -0.24(-1.61%) |
Apr 29, 2014 | 14.95 | 15.18 | 14.89 | 14.96 | 780,315 | +0.03(+0.18%) |
Apr 28, 2014 | 14.95 | 15.05 | 14.71 | 14.93 | 689,326 | +0.00(+0.00%) |
Apr 25, 2014 | 15.09 | 15.09 | 14.92 | 14.93 | 379,268 | -0.15(-1.00%) |
Apr 24, 2014 | 15.13 | 15.13 | 14.89 | 15.09 | 488,089 | +0.03(+0.18%) |
Apr 23, 2014 | 14.95 | 15.07 | 14.92 | 15.06 | 355,407 | +0.14(+0.95%) |
Apr 22, 2014 | 14.77 | 14.94 | 14.70 | 14.92 | 747,283 | +0.09(+0.60%) |
Apr 21, 2014 | 14.69 | 14.83 | 14.42 | 14.83 | 580,112 | +0.17(+1.15%) |
Apr 17, 2014 | 14.62 | 14.66 | 14.66 | 14.66 | 188,983 | +0.05(+0.37%) |
Apr 16, 2014 | 14.61 | 14.74 | 14.51 | 14.61 | 299,885 | +0.11(+0.74%) |
Apr 15, 2014 | 14.67 | 14.67 | 14.22 | 14.50 | 405,751 | -0.10(-0.67%) |
Apr 14, 2014 | 14.61 | 14.67 | 14.40 | 14.60 | 368,414 | +0.12(+0.86%) |
Apr 11, 2014 | 14.56 | 14.76 | 14.34 | 14.47 | 660,260 | -0.20(-1.33%) |
Apr 10, 2014 | 14.93 | 15.07 | 14.65 | 14.67 | 398,108 | -0.30(-2.02%) |
Apr 09, 2014 | 14.85 | 15.06 | 14.80 | 14.97 | 258,001 | +0.15(+1.02%) |
Apr 08, 2014 | 14.85 | 15.12 | 14.75 | 14.82 | 330,581 | -0.07(-0.48%) |
Apr 07, 2014 | 14.82 | 15.06 | 14.75 | 14.89 | 673,406 | +0.02(+0.12%) |
Apr 04, 2014 | 14.83 | 15.19 | 14.83 | 14.87 | 881,205 | +0.02(+0.12%) |
Apr 03, 2014 | 15.09 | 15.15 | 14.83 | 14.85 | 855,849 | -0.23(-1.53%) |
Apr 02, 2014 | 15.02 | 15.12 | 14.95 | 15.09 | 410,011 | +0.02(+0.12%) |
Apr 01, 2014 | 14.85 | 15.11 | 14.83 | 15.07 | 595,905 | +0.20(+1.38%) |
Mar 31, 2014 | 14.75 | 14.89 | 14.69 | 14.86 | 268,053 | +0.14(+0.97%) |
Mar 28, 2014 | 14.77 | 14.92 | 14.68 | 14.72 | 247,250 | +0.04(+0.24%) |
Mar 27, 2014 | 14.63 | 14.85 | 14.63 | 14.69 | 495,836 | -0.02(-0.12%) |
Mar 26, 2014 | 15.00 | 15.01 | 14.69 | 14.70 | 694,045 | -0.28(-1.90%) |
Mar 25, 2014 | 15.13 | 15.24 | 14.92 | 14.99 | 217,167 | -0.11(-0.71%) |
Mar 24, 2014 | 15.22 | 15.33 | 15.05 | 15.09 | 514,029 | -0.04(-0.29%) |
Mar 21, 2014 | 15.23 | 15.36 | 15.01 | 15.14 | 1,774,062 | -0.09(-0.58%) |
Mar 20, 2014 | 15.26 | 15.34 | 15.10 | 15.23 | 533,951 | -0.12(-0.75%) |
Mar 19, 2014 | 15.42 | 15.50 | 15.24 | 15.34 | 858,116 | -0.10(-0.63%) |
Mar 18, 2014 | 15.19 | 15.51 | 15.17 | 15.44 | 877,246 | +0.24(+1.58%) |
Mar 17, 2014 | 15.26 | 15.35 | 15.05 | 15.20 | 733,559 | +0.03(+0.18%) |
Mar 14, 2014 | 15.11 | 15.31 | 15.08 | 15.17 | 904,496 | -0.02(-0.12%) |
Mar 13, 2014 | 15.67 | 15.67 | 15.16 | 15.19 | 579,945 | -0.38(-2.46%) |
Mar 12, 2014 | 15.42 | 15.66 | 15.21 | 15.58 | 771,916 | +0.12(+0.75%) |
Mar 11, 2014 | 15.56 | 15.59 | 15.39 | 15.46 | 959,210 | -0.10(-0.63%) |
Mar 10, 2014 | 15.70 | 15.70 | 15.42 | 15.56 | 659,216 | -0.05(-0.34%) |
Mar 07, 2014 | 16.00 | 16.00 | 15.55 | 15.61 | 440,211 | -0.28(-1.79%) |
Mar 06, 2014 | 15.90 | 16.03 | 15.79 | 15.90 | 361,587 | -0.03(-0.17%) |
Mar 05, 2014 | 15.89 | 16.04 | 15.75 | 15.92 | 607,862 | +0.00(+0.00%) |
Mar 04, 2014 | 15.86 | 15.97 | 15.83 | 15.92 | 717,156 | +0.17(+1.07%) |