Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.43 | 14.46 | 14.27 | 14.27 | 23,317 | -0.13(-0.90%) |
May 29, 2014 | 14.27 | 14.45 | 14.27 | 14.40 | 81,985 | +0.13(+0.91%) |
May 28, 2014 | 14.39 | 14.42 | 14.25 | 14.27 | 42,399 | -0.05(-0.35%) |
May 27, 2014 | 14.38 | 14.47 | 14.27 | 14.32 | 95,341 | -0.05(-0.38%) |
May 23, 2014 | 14.29 | 14.38 | 14.38 | 14.38 | 47,570 | +0.13(+0.91%) |
May 22, 2014 | 14.27 | 14.35 | 14.25 | 14.25 | 18,763 | +0.06(+0.42%) |
May 21, 2014 | 14.24 | 14.39 | 14.13 | 14.19 | 103,133 | +0.04(+0.28%) |
May 20, 2014 | 14.21 | 14.38 | 14.10 | 14.15 | 89,153 | -0.11(-0.77%) |
May 19, 2014 | 14.37 | 14.47 | 14.17 | 14.26 | 75,024 | -0.05(-0.35%) |
May 16, 2014 | 14.39 | 14.55 | 14.21 | 14.31 | 35,976 | +0.01(+0.07%) |
May 15, 2014 | 14.40 | 14.51 | 14.27 | 14.30 | 121,690 | -0.15(-1.03%) |
May 14, 2014 | 14.40 | 14.54 | 14.39 | 14.45 | 138,520 | -0.02(-0.17%) |
May 13, 2014 | 14.58 | 14.58 | 14.09 | 14.47 | 192,752 | +0.09(+0.66%) |
May 12, 2014 | 14.15 | 14.45 | 14.15 | 14.38 | 94,998 | +0.25(+1.77%) |
May 09, 2014 | 14.08 | 14.23 | 13.91 | 14.13 | 52,472 | +0.07(+0.52%) |
May 08, 2014 | 14.03 | 14.10 | 13.99 | 14.06 | 60,607 | -0.04(-0.28%) |
May 07, 2014 | 14.06 | 14.14 | 13.92 | 14.09 | 127,502 | -0.03(-0.24%) |
May 06, 2014 | 14.08 | 14.22 | 14.02 | 14.13 | 72,549 | -0.01(-0.07%) |
May 05, 2014 | 14.28 | 14.28 | 14.10 | 14.14 | 92,337 | -0.15(-1.06%) |
May 02, 2014 | 14.40 | 14.40 | 14.24 | 14.29 | 58,273 | -0.08(-0.55%) |
May 01, 2014 | 14.49 | 14.49 | 14.26 | 14.37 | 207,204 | -0.03(-0.20%) |
Apr 30, 2014 | 14.26 | 14.47 | 14.22 | 14.40 | 42,632 | +0.06(+0.41%) |
Apr 29, 2014 | 14.26 | 14.48 | 14.16 | 14.34 | 152,236 | +0.08(+0.58%) |
Apr 28, 2014 | 14.45 | 14.47 | 14.09 | 14.26 | 197,503 | -0.02(-0.17%) |
Apr 25, 2014 | 14.69 | 14.91 | 14.28 | 14.28 | 4,432,540 | +0.06(+0.45%) |
Apr 24, 2014 | 14.08 | 14.26 | 13.83 | 14.22 | 520,885 | -0.02(-0.14%) |
Apr 23, 2014 | 14.07 | 14.58 | 14.01 | 14.24 | 53,967 | -0.03(-0.21%) |
Apr 22, 2014 | 14.37 | 14.39 | 14.14 | 14.27 | 22,569 | +0.01(+0.07%) |
Apr 21, 2014 | 14.49 | 14.69 | 14.22 | 14.26 | 69,751 | -0.22(-1.49%) |
Apr 17, 2014 | 14.59 | 14.47 | 14.47 | 14.47 | 126,602 | -0.07(-0.51%) |
Apr 16, 2014 | 14.49 | 14.63 | 14.42 | 14.54 | 16,258 | +0.10(+0.71%) |
Apr 15, 2014 | 14.59 | 14.68 | 14.31 | 14.44 | 75,142 | -0.23(-1.57%) |
Apr 14, 2014 | 14.63 | 14.70 | 14.37 | 14.67 | 55,633 | +0.18(+1.25%) |
Apr 11, 2014 | 14.45 | 14.68 | 14.42 | 14.49 | 53,863 | -0.14(-0.97%) |
Apr 10, 2014 | 14.80 | 14.83 | 14.32 | 14.63 | 86,301 | -0.10(-0.70%) |
Apr 09, 2014 | 14.91 | 15.18 | 14.65 | 14.74 | 90,608 | -0.12(-0.82%) |
Apr 08, 2014 | 14.77 | 14.95 | 14.64 | 14.86 | 183,452 | +0.18(+1.20%) |
Apr 07, 2014 | 14.75 | 15.01 | 14.51 | 14.68 | 136,854 | -0.03(-0.20%) |
Apr 04, 2014 | 14.78 | 14.80 | 14.59 | 14.71 | 106,196 | +0.02(+0.17%) |
Apr 03, 2014 | 14.55 | 14.82 | 14.54 | 14.69 | 90,961 | +0.17(+1.18%) |
Apr 02, 2014 | 14.51 | 14.71 | 14.38 | 14.52 | 168,774 | +0.09(+0.61%) |
Apr 01, 2014 | 14.39 | 14.54 | 14.36 | 14.43 | 59,337 | +0.10(+0.72%) |
Mar 31, 2014 | 14.64 | 14.64 | 14.32 | 14.32 | 110,544 | -0.24(-1.65%) |
Mar 28, 2014 | 14.60 | 14.65 | 14.55 | 14.56 | 43,236 | -0.05(-0.37%) |
Mar 27, 2014 | 14.56 | 14.76 | 14.46 | 14.62 | 36,408 | +0.00(+0.00%) |
Mar 26, 2014 | 14.69 | 14.98 | 14.52 | 14.62 | 65,794 | +0.00(+0.00%) |
Mar 25, 2014 | 14.86 | 15.05 | 14.62 | 14.62 | 200,635 | -0.08(-0.57%) |
Mar 24, 2014 | 14.94 | 15.02 | 14.58 | 14.70 | 151,185 | -0.14(-0.92%) |
Mar 21, 2014 | 15.07 | 15.49 | 14.61 | 14.84 | 283,027 | -0.10(-0.66%) |
Mar 20, 2014 | 15.16 | 15.25 | 14.85 | 14.94 | 238,499 | -0.10(-0.65%) |
Mar 19, 2014 | 14.65 | 15.54 | 14.65 | 15.03 | 339,526 | +0.33(+2.27%) |
Mar 18, 2014 | 14.20 | 14.76 | 14.20 | 14.70 | 109,674 | +0.37(+2.60%) |
Mar 17, 2014 | 14.25 | 14.43 | 13.96 | 14.33 | 70,147 | +0.05(+0.34%) |
Mar 14, 2014 | 14.41 | 14.66 | 14.21 | 14.28 | 58,157 | -0.10(-0.72%) |
Mar 13, 2014 | 14.59 | 14.64 | 14.16 | 14.38 | 113,333 | -0.21(-1.44%) |
Mar 12, 2014 | 14.99 | 14.99 | 14.50 | 14.59 | 199,404 | -0.39(-2.61%) |
Mar 11, 2014 | 15.18 | 15.29 | 14.81 | 14.99 | 78,525 | +0.05(+0.36%) |
Mar 10, 2014 | 15.06 | 15.16 | 14.79 | 14.93 | 22,200 | -0.14(-0.91%) |
Mar 07, 2014 | 15.30 | 15.31 | 15.06 | 15.07 | 44,794 | -0.26(-1.72%) |
Mar 06, 2014 | 15.60 | 15.68 | 15.16 | 15.33 | 136,346 | -0.17(-1.11%) |
Mar 05, 2014 | 15.43 | 15.55 | 15.38 | 15.50 | 14,745 | +0.14(+0.89%) |
Mar 04, 2014 | 15.49 | 15.54 | 15.27 | 15.37 | 59,425 | -0.06(-0.38%) |