Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.51 | 13.54 | 13.34 | 13.51 | 722,518 | +0.00(+0.00%) |
May 29, 2014 | 13.72 | 13.73 | 13.46 | 13.51 | 606,721 | -0.16(-1.20%) |
May 28, 2014 | 13.71 | 13.81 | 13.51 | 13.68 | 669,238 | -0.08(-0.60%) |
May 27, 2014 | 13.73 | 13.82 | 13.59 | 13.76 | 904,161 | +0.18(+1.34%) |
May 23, 2014 | 13.37 | 13.58 | 13.58 | 13.58 | 643,992 | +0.16(+1.19%) |
May 22, 2014 | 13.31 | 13.49 | 13.18 | 13.42 | 414,422 | +0.10(+0.79%) |
May 21, 2014 | 13.51 | 13.68 | 13.29 | 13.31 | 1,141,704 | -0.10(-0.75%) |
May 20, 2014 | 13.75 | 13.75 | 13.28 | 13.41 | 1,267,509 | -0.41(-2.96%) |
May 19, 2014 | 13.56 | 13.92 | 13.56 | 13.82 | 603,401 | +0.20(+1.47%) |
May 16, 2014 | 13.50 | 13.63 | 13.32 | 13.62 | 695,582 | +0.09(+0.67%) |
May 15, 2014 | 13.65 | 13.69 | 13.28 | 13.53 | 1,276,598 | -0.16(-1.20%) |
May 14, 2014 | 14.30 | 14.30 | 13.61 | 13.70 | 948,710 | -0.65(-4.50%) |
May 13, 2014 | 14.73 | 14.78 | 14.30 | 14.34 | 1,194,936 | -0.39(-2.65%) |
May 12, 2014 | 14.32 | 14.73 | 14.30 | 14.73 | 1,222,416 | +0.47(+3.32%) |
May 09, 2014 | 13.82 | 14.30 | 13.82 | 14.26 | 926,030 | +0.45(+3.29%) |
May 08, 2014 | 13.83 | 14.27 | 13.75 | 13.81 | 1,414,996 | -0.03(-0.20%) |
May 07, 2014 | 14.16 | 14.24 | 13.76 | 13.83 | 1,067,509 | -0.25(-1.81%) |
May 06, 2014 | 14.25 | 14.27 | 14.01 | 14.09 | 872,932 | -0.24(-1.65%) |
May 05, 2014 | 14.06 | 14.39 | 13.86 | 14.32 | 1,289,637 | +0.20(+1.42%) |
May 02, 2014 | 14.32 | 14.54 | 14.08 | 14.12 | 1,738,544 | -0.20(-1.40%) |
May 01, 2014 | 14.62 | 14.70 | 14.24 | 14.32 | 1,316,429 | -0.30(-2.05%) |
Apr 30, 2014 | 14.61 | 14.75 | 14.43 | 14.62 | 930,002 | -0.05(-0.37%) |
Apr 29, 2014 | 14.60 | 14.71 | 14.42 | 14.68 | 660,095 | +0.17(+1.19%) |
Apr 28, 2014 | 14.93 | 14.96 | 14.30 | 14.51 | 1,270,891 | -0.35(-2.39%) |
Apr 25, 2014 | 15.16 | 15.22 | 14.75 | 14.86 | 1,161,047 | -0.45(-2.91%) |
Apr 24, 2014 | 15.45 | 15.69 | 14.89 | 15.31 | 1,221,238 | +0.20(+1.32%) |
Apr 23, 2014 | 15.41 | 15.41 | 15.08 | 15.11 | 1,687,074 | -0.35(-2.29%) |
Apr 22, 2014 | 15.27 | 15.52 | 15.22 | 15.46 | 1,115,760 | +0.25(+1.67%) |
Apr 21, 2014 | 15.14 | 15.26 | 15.00 | 15.21 | 599,805 | +0.10(+0.66%) |
Apr 17, 2014 | 15.14 | 15.11 | 15.11 | 15.11 | 906,779 | -0.05(-0.36%) |
Apr 16, 2014 | 14.96 | 15.22 | 14.92 | 15.16 | 1,651,889 | +0.35(+2.33%) |
Apr 15, 2014 | 14.15 | 14.85 | 13.99 | 14.82 | 2,132,776 | +0.66(+4.69%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.04 | 14.15 | 1,148,484 | -0.12(-0.83%) |
Apr 11, 2014 | 14.26 | 14.56 | 14.23 | 14.27 | 1,249,868 | -0.16(-1.13%) |
Apr 10, 2014 | 14.68 | 14.76 | 14.36 | 14.43 | 963,835 | -0.29(-1.98%) |
Apr 09, 2014 | 14.50 | 14.74 | 14.42 | 14.72 | 786,238 | +0.31(+2.14%) |
Apr 08, 2014 | 14.35 | 14.50 | 14.16 | 14.42 | 912,663 | +0.05(+0.38%) |
Apr 07, 2014 | 14.55 | 14.61 | 14.24 | 14.36 | 1,229,582 | -0.26(-1.80%) |
Apr 04, 2014 | 14.92 | 15.04 | 14.47 | 14.62 | 1,778,818 | -0.16(-1.10%) |
Apr 03, 2014 | 15.44 | 15.54 | 14.58 | 14.79 | 2,830,044 | -0.63(-4.12%) |
Apr 02, 2014 | 15.65 | 15.70 | 15.38 | 15.42 | 1,051,503 | -0.24(-1.51%) |
Apr 01, 2014 | 15.59 | 15.76 | 15.58 | 15.66 | 1,140,109 | +0.13(+0.82%) |
Mar 31, 2014 | 15.30 | 15.62 | 15.18 | 15.53 | 1,123,512 | +0.38(+2.51%) |
Mar 28, 2014 | 15.00 | 15.33 | 15.00 | 15.15 | 957,765 | +0.15(+1.03%) |
Mar 27, 2014 | 14.89 | 15.30 | 14.79 | 15.00 | 1,359,740 | +0.31(+2.10%) |
Mar 26, 2014 | 14.87 | 15.14 | 14.68 | 14.69 | 939,624 | -0.09(-0.61%) |
Mar 25, 2014 | 14.79 | 14.98 | 14.64 | 14.78 | 1,006,951 | +0.15(+1.05%) |
Mar 24, 2014 | 14.92 | 14.97 | 14.45 | 14.62 | 925,496 | -0.25(-1.71%) |
Mar 21, 2014 | 14.96 | 15.21 | 14.86 | 14.88 | 2,604,727 | +0.01(+0.06%) |
Mar 20, 2014 | 14.91 | 15.03 | 14.78 | 14.87 | 618,236 | -0.12(-0.79%) |
Mar 19, 2014 | 14.90 | 15.05 | 14.86 | 14.99 | 895,092 | +0.06(+0.43%) |
Mar 18, 2014 | 14.66 | 14.95 | 14.60 | 14.92 | 1,026,915 | +0.22(+1.48%) |
Mar 17, 2014 | 15.08 | 15.23 | 14.62 | 14.71 | 854,114 | -0.29(-1.94%) |
Mar 14, 2014 | 14.62 | 15.18 | 14.62 | 15.00 | 1,442,413 | +0.32(+2.16%) |
Mar 13, 2014 | 14.83 | 14.89 | 14.55 | 14.68 | 1,720,005 | -0.15(-1.04%) |
Mar 12, 2014 | 14.98 | 15.05 | 14.76 | 14.83 | 1,516,165 | -0.26(-1.74%) |
Mar 11, 2014 | 15.34 | 15.36 | 15.01 | 15.10 | 1,442,263 | -0.15(-1.01%) |
Mar 10, 2014 | 14.89 | 15.25 | 14.77 | 15.25 | 1,182,269 | +0.36(+2.44%) |
Mar 07, 2014 | 15.09 | 15.13 | 14.85 | 14.89 | 967,326 | -0.11(-0.73%) |
Mar 06, 2014 | 14.94 | 15.01 | 14.80 | 15.00 | 842,905 | +0.06(+0.43%) |
Mar 05, 2014 | 14.84 | 15.01 | 14.69 | 14.93 | 1,094,326 | +0.02(+0.12%) |
Mar 04, 2014 | 14.97 | 15.19 | 14.78 | 14.91 | 1,838,213 | +0.20(+1.36%) |