Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.07 | 16.13 | 15.80 | 15.87 | 3,940,443 | -0.16(-1.01%) |
May 29, 2014 | 15.86 | 16.22 | 15.80 | 16.03 | 491,862 | +0.17(+1.07%) |
May 28, 2014 | 15.66 | 16.02 | 15.56 | 15.86 | 496,080 | +0.06(+0.36%) |
May 27, 2014 | 15.76 | 15.85 | 15.74 | 15.80 | 313,363 | +0.15(+0.95%) |
May 23, 2014 | 15.64 | 15.66 | 15.66 | 15.66 | 295,638 | +0.08(+0.54%) |
May 22, 2014 | 15.33 | 15.67 | 15.23 | 15.57 | 223,761 | +0.23(+1.52%) |
May 21, 2014 | 15.64 | 15.78 | 15.32 | 15.34 | 283,880 | -0.27(-1.72%) |
May 20, 2014 | 15.40 | 15.70 | 15.35 | 15.61 | 459,542 | +0.23(+1.47%) |
May 19, 2014 | 15.47 | 15.52 | 15.34 | 15.38 | 424,228 | -0.13(-0.86%) |
May 16, 2014 | 15.29 | 15.56 | 15.00 | 15.52 | 564,253 | +0.18(+1.20%) |
May 15, 2014 | 15.32 | 15.41 | 15.23 | 15.33 | 537,136 | +0.04(+0.23%) |
May 14, 2014 | 15.41 | 15.43 | 15.21 | 15.30 | 259,375 | -0.13(-0.87%) |
May 13, 2014 | 15.47 | 15.68 | 15.42 | 15.43 | 225,726 | -0.06(-0.36%) |
May 12, 2014 | 15.53 | 15.68 | 15.45 | 15.49 | 478,219 | +0.06(+0.37%) |
May 09, 2014 | 15.14 | 15.53 | 15.14 | 15.43 | 412,533 | +0.06(+0.37%) |
May 08, 2014 | 15.44 | 15.50 | 15.33 | 15.37 | 223,895 | -0.03(-0.18%) |
May 07, 2014 | 15.37 | 15.41 | 15.24 | 15.40 | 396,336 | +0.04(+0.23%) |
May 06, 2014 | 15.26 | 15.41 | 15.22 | 15.37 | 271,256 | -0.01(-0.05%) |
May 05, 2014 | 14.93 | 15.49 | 14.92 | 15.37 | 609,974 | +0.25(+1.68%) |
May 02, 2014 | 14.34 | 15.16 | 14.27 | 15.12 | 1,296,283 | +0.77(+5.36%) |
May 01, 2014 | 14.30 | 14.39 | 14.14 | 14.35 | 148,651 | +0.01(+0.10%) |
Apr 30, 2014 | 14.27 | 14.39 | 14.22 | 14.34 | 78,244 | +0.07(+0.49%) |
Apr 29, 2014 | 14.42 | 14.44 | 14.25 | 14.27 | 69,390 | -0.07(-0.49%) |
Apr 28, 2014 | 14.35 | 14.40 | 14.20 | 14.34 | 120,144 | -0.01(-0.10%) |
Apr 25, 2014 | 14.30 | 14.44 | 14.27 | 14.35 | 155,819 | -0.04(-0.29%) |
Apr 24, 2014 | 14.49 | 14.52 | 14.35 | 14.39 | 58,489 | -0.05(-0.34%) |
Apr 23, 2014 | 14.58 | 14.62 | 14.38 | 14.44 | 67,231 | -0.12(-0.82%) |
Apr 22, 2014 | 14.49 | 14.65 | 14.47 | 14.56 | 69,240 | +0.05(+0.34%) |
Apr 21, 2014 | 14.54 | 14.59 | 14.49 | 14.51 | 54,260 | -0.02(-0.15%) |
Apr 17, 2014 | 14.39 | 14.54 | 14.54 | 14.54 | 127,755 | +0.09(+0.63%) |
Apr 16, 2014 | 14.40 | 14.47 | 14.28 | 14.44 | 68,141 | +0.11(+0.79%) |
Apr 15, 2014 | 14.30 | 14.44 | 14.19 | 14.33 | 73,928 | +0.04(+0.25%) |
Apr 14, 2014 | 14.38 | 14.48 | 14.20 | 14.30 | 115,860 | +0.04(+0.30%) |
Apr 11, 2014 | 14.37 | 14.56 | 14.22 | 14.25 | 405,118 | -0.25(-1.75%) |
Apr 10, 2014 | 14.77 | 14.97 | 14.47 | 14.51 | 340,713 | -0.23(-1.53%) |
Apr 09, 2014 | 14.70 | 14.79 | 14.52 | 14.73 | 174,034 | +0.02(+0.14%) |
Apr 08, 2014 | 14.37 | 14.75 | 14.30 | 14.71 | 147,409 | +0.35(+2.41%) |
Apr 07, 2014 | 14.33 | 14.49 | 14.31 | 14.37 | 101,847 | +0.00(+0.00%) |
Apr 04, 2014 | 14.48 | 14.48 | 14.20 | 14.37 | 342,090 | +0.00(+0.00%) |
Apr 03, 2014 | 14.49 | 14.53 | 14.32 | 14.37 | 129,565 | -0.13(-0.92%) |
Apr 02, 2014 | 14.58 | 14.58 | 14.44 | 14.50 | 133,536 | -0.04(-0.24%) |
Apr 01, 2014 | 14.33 | 14.61 | 14.26 | 14.54 | 234,815 | +0.28(+1.93%) |
Mar 31, 2014 | 14.34 | 14.40 | 14.15 | 14.26 | 207,030 | +0.05(+0.35%) |
Mar 28, 2014 | 14.27 | 14.42 | 14.18 | 14.21 | 171,345 | -0.03(-0.20%) |
Mar 27, 2014 | 14.14 | 14.32 | 14.13 | 14.24 | 157,002 | +0.02(+0.15%) |
Mar 26, 2014 | 14.74 | 14.74 | 14.22 | 14.22 | 126,005 | -0.47(-3.22%) |
Mar 25, 2014 | 14.58 | 14.69 | 14.50 | 14.69 | 217,305 | +0.17(+1.17%) |
Mar 24, 2014 | 14.19 | 14.56 | 14.13 | 14.52 | 235,161 | +0.41(+2.90%) |
Mar 21, 2014 | 14.80 | 14.80 | 14.11 | 14.11 | 567,019 | -0.64(-4.35%) |
Mar 20, 2014 | 14.68 | 14.85 | 14.64 | 14.75 | 32,606 | +0.02(+0.14%) |
Mar 19, 2014 | 14.93 | 15.03 | 14.61 | 14.73 | 90,420 | -0.18(-1.18%) |
Mar 18, 2014 | 14.98 | 15.06 | 14.82 | 14.91 | 210,554 | -0.08(-0.56%) |
Mar 17, 2014 | 14.86 | 15.06 | 14.85 | 14.99 | 164,987 | +0.18(+1.24%) |
Mar 14, 2014 | 14.57 | 14.85 | 14.51 | 14.81 | 149,703 | +0.18(+1.25%) |
Mar 13, 2014 | 14.54 | 14.63 | 14.36 | 14.63 | 134,780 | +0.13(+0.92%) |
Mar 12, 2014 | 14.46 | 14.56 | 14.46 | 14.49 | 105,318 | +0.00(+0.00%) |
Mar 11, 2014 | 14.59 | 14.65 | 14.49 | 14.49 | 147,215 | -0.11(-0.72%) |
Mar 10, 2014 | 14.57 | 14.63 | 14.49 | 14.60 | 102,740 | -0.04(-0.24%) |
Mar 07, 2014 | 14.70 | 14.76 | 14.52 | 14.63 | 162,428 | -0.05(-0.34%) |
Mar 06, 2014 | 15.03 | 15.03 | 14.63 | 14.68 | 100,605 | -0.32(-2.16%) |
Mar 05, 2014 | 14.96 | 15.03 | 14.78 | 15.01 | 134,513 | -0.01(-0.09%) |
Mar 04, 2014 | 14.87 | 15.16 | 14.81 | 15.02 | 225,069 | +0.30(+2.06%) |