Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.14 | 15.25 | 14.89 | 14.92 | 1,144,767 | -0.27(-1.79%) |
May 29, 2014 | 15.10 | 15.23 | 15.02 | 15.19 | 669,900 | +0.08(+0.52%) |
May 28, 2014 | 15.12 | 15.27 | 15.04 | 15.11 | 1,032,761 | +0.01(+0.05%) |
May 27, 2014 | 15.08 | 15.22 | 14.98 | 15.10 | 1,073,809 | +0.12(+0.81%) |
May 23, 2014 | 14.73 | 14.98 | 14.98 | 14.98 | 1,524,547 | +0.29(+2.00%) |
May 22, 2014 | 14.74 | 14.82 | 14.61 | 14.69 | 1,109,384 | -0.03(-0.20%) |
May 21, 2014 | 14.97 | 14.97 | 14.64 | 14.71 | 1,330,401 | -0.22(-1.48%) |
May 20, 2014 | 15.10 | 15.12 | 14.71 | 14.94 | 1,958,608 | -0.19(-1.23%) |
May 19, 2014 | 15.24 | 15.31 | 15.09 | 15.12 | 1,314,408 | -0.19(-1.26%) |
May 16, 2014 | 14.84 | 15.32 | 14.83 | 15.32 | 2,078,303 | +0.49(+3.28%) |
May 15, 2014 | 14.36 | 15.02 | 14.23 | 14.83 | 3,422,786 | -0.04(-0.24%) |
May 14, 2014 | 15.12 | 15.14 | 14.83 | 14.87 | 1,111,661 | -0.27(-1.80%) |
May 13, 2014 | 15.03 | 15.24 | 14.96 | 15.14 | 1,526,546 | +0.09(+0.62%) |
May 12, 2014 | 15.06 | 15.21 | 15.02 | 15.04 | 1,378,587 | +0.06(+0.38%) |
May 09, 2014 | 14.83 | 14.99 | 14.81 | 14.99 | 621,965 | +0.11(+0.77%) |
May 08, 2014 | 14.94 | 15.11 | 14.80 | 14.87 | 743,954 | -0.10(-0.67%) |
May 07, 2014 | 14.92 | 14.99 | 14.80 | 14.97 | 602,840 | +0.12(+0.82%) |
May 06, 2014 | 15.07 | 15.07 | 14.84 | 14.85 | 1,036,562 | -0.30(-1.98%) |
May 05, 2014 | 14.79 | 15.17 | 14.64 | 15.15 | 1,771,550 | +0.27(+1.83%) |
May 02, 2014 | 14.84 | 14.96 | 14.79 | 14.88 | 690,916 | +0.01(+0.05%) |
May 01, 2014 | 14.92 | 15.00 | 14.73 | 14.87 | 1,057,098 | +0.19(+1.32%) |
Apr 30, 2014 | 14.41 | 14.69 | 14.33 | 14.68 | 928,854 | +0.26(+1.84%) |
Apr 29, 2014 | 14.51 | 14.69 | 14.39 | 14.41 | 589,179 | -0.06(-0.44%) |
Apr 28, 2014 | 14.65 | 14.99 | 14.44 | 14.48 | 2,333,288 | -0.14(-0.93%) |
Apr 25, 2014 | 14.61 | 14.68 | 14.54 | 14.61 | 484,075 | +0.00(+0.00%) |
Apr 24, 2014 | 14.70 | 14.71 | 14.56 | 14.61 | 615,476 | -0.08(-0.54%) |
Apr 23, 2014 | 14.56 | 14.73 | 14.54 | 14.69 | 546,660 | +0.16(+1.08%) |
Apr 22, 2014 | 14.61 | 14.73 | 14.47 | 14.54 | 791,017 | -0.04(-0.29%) |
Apr 21, 2014 | 14.52 | 14.75 | 14.51 | 14.58 | 545,540 | +0.11(+0.74%) |
Apr 17, 2014 | 14.60 | 14.47 | 14.47 | 14.47 | 730,960 | -0.15(-1.03%) |
Apr 16, 2014 | 14.46 | 14.66 | 14.40 | 14.62 | 522,556 | +0.26(+1.84%) |
Apr 15, 2014 | 14.61 | 14.61 | 14.22 | 14.36 | 853,127 | -0.22(-1.52%) |
Apr 14, 2014 | 14.52 | 14.80 | 14.44 | 14.58 | 868,191 | +0.19(+1.34%) |
Apr 11, 2014 | 14.48 | 14.63 | 14.28 | 14.39 | 1,321,270 | -0.14(-0.98%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.47 | 14.53 | 874,127 | -0.32(-2.17%) |
Apr 09, 2014 | 14.82 | 14.88 | 14.71 | 14.85 | 1,035,297 | +0.08(+0.53%) |
Apr 08, 2014 | 14.64 | 14.77 | 14.54 | 14.77 | 1,561,510 | +0.16(+1.08%) |
Apr 07, 2014 | 14.38 | 14.81 | 14.38 | 14.61 | 1,416,053 | +0.20(+1.39%) |
Apr 04, 2014 | 14.92 | 14.98 | 14.40 | 14.41 | 1,767,917 | -0.46(-3.13%) |
Apr 03, 2014 | 15.11 | 15.14 | 14.83 | 14.88 | 1,858,761 | -0.24(-1.61%) |
Apr 02, 2014 | 15.14 | 15.29 | 15.05 | 15.12 | 789,741 | -0.05(-0.33%) |
Apr 01, 2014 | 15.30 | 15.35 | 15.06 | 15.17 | 1,559,582 | -0.17(-1.12%) |
Mar 31, 2014 | 15.12 | 15.37 | 15.04 | 15.34 | 1,452,751 | +0.32(+2.14%) |
Mar 28, 2014 | 14.97 | 15.14 | 14.92 | 15.02 | 1,044,507 | +0.06(+0.43%) |
Mar 27, 2014 | 15.22 | 15.24 | 14.94 | 14.96 | 1,346,027 | -0.24(-1.55%) |
Mar 26, 2014 | 15.17 | 15.34 | 15.11 | 15.19 | 1,251,781 | +0.11(+0.71%) |
Mar 25, 2014 | 15.37 | 15.46 | 14.97 | 15.09 | 1,892,212 | -0.26(-1.68%) |
Mar 24, 2014 | 15.35 | 15.42 | 15.22 | 15.34 | 2,641,636 | +0.06(+0.37%) |
Mar 21, 2014 | 14.81 | 15.31 | 14.81 | 15.29 | 5,865,494 | +0.51(+3.44%) |
Mar 20, 2014 | 14.75 | 14.78 | 14.62 | 14.78 | 1,474,902 | -0.01(-0.10%) |
Mar 19, 2014 | 15.04 | 15.07 | 14.77 | 14.79 | 1,635,769 | -0.24(-1.57%) |
Mar 18, 2014 | 14.84 | 15.07 | 14.64 | 15.03 | 2,462,056 | +0.65(+4.53%) |
Mar 17, 2014 | 14.31 | 14.47 | 14.21 | 14.38 | 1,830,267 | +0.13(+0.90%) |
Mar 14, 2014 | 14.34 | 14.46 | 14.24 | 14.25 | 1,275,394 | -0.11(-0.75%) |
Mar 13, 2014 | 14.36 | 14.39 | 14.08 | 14.36 | 1,875,474 | +0.04(+0.30%) |
Mar 12, 2014 | 14.38 | 14.56 | 14.29 | 14.31 | 1,668,231 | -0.22(-1.53%) |
Mar 11, 2014 | 14.54 | 14.63 | 14.40 | 14.54 | 942,385 | -0.02(-0.15%) |
Mar 10, 2014 | 14.68 | 14.74 | 14.53 | 14.56 | 864,370 | -0.16(-1.07%) |
Mar 07, 2014 | 14.71 | 14.78 | 14.56 | 14.71 | 859,064 | +0.06(+0.44%) |
Mar 06, 2014 | 14.78 | 14.79 | 14.48 | 14.65 | 1,204,051 | -0.10(-0.68%) |
Mar 05, 2014 | 14.66 | 14.78 | 14.56 | 14.75 | 1,011,516 | +0.12(+0.83%) |
Mar 04, 2014 | 14.54 | 14.75 | 14.51 | 14.63 | 1,016,425 | +0.22(+1.54%) |