Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.10 | 15.12 | 15.05 | 15.09 | 6,341 | +0.12(+0.82%) |
May 29, 2014 | 15.13 | 15.13 | 14.97 | 14.97 | 28,237 | -0.72(-4.61%) |
May 28, 2014 | 15.74 | 15.77 | 15.65 | 15.69 | 23,576 | +0.77(+5.14%) |
May 27, 2014 | 14.93 | 14.99 | 14.86 | 14.93 | 10,002 | -0.01(-0.08%) |
May 23, 2014 | 14.90 | 14.94 | 14.94 | 14.94 | 17,773 | +0.10(+0.70%) |
May 22, 2014 | 14.82 | 14.89 | 14.81 | 14.83 | 13,139 | +0.20(+1.38%) |
May 21, 2014 | 14.64 | 14.66 | 14.61 | 14.63 | 14,752 | +0.05(+0.34%) |
May 20, 2014 | 14.66 | 14.66 | 14.58 | 14.58 | 10,554 | -0.06(-0.42%) |
May 19, 2014 | 14.63 | 14.65 | 14.60 | 14.64 | 15,559 | -0.10(-0.67%) |
May 16, 2014 | 14.72 | 14.78 | 14.64 | 14.74 | 16,584 | +0.09(+0.63%) |
May 15, 2014 | 14.76 | 14.76 | 14.64 | 14.65 | 17,274 | -0.03(-0.21%) |
May 14, 2014 | 14.74 | 14.76 | 14.68 | 14.68 | 17,496 | +0.10(+0.67%) |
May 13, 2014 | 14.57 | 14.63 | 14.51 | 14.58 | 43,405 | +0.18(+1.28%) |
May 12, 2014 | 14.41 | 14.45 | 14.37 | 14.40 | 75,058 | +0.40(+2.89%) |
May 09, 2014 | 14.07 | 14.07 | 13.94 | 13.99 | 51,201 | -0.34(-2.40%) |
May 08, 2014 | 14.44 | 14.51 | 14.28 | 14.34 | 48,533 | +0.10(+0.69%) |
May 07, 2014 | 14.36 | 14.39 | 14.11 | 14.24 | 129,364 | -0.15(-1.07%) |
May 06, 2014 | 14.65 | 14.73 | 14.39 | 14.39 | 147,462 | -0.28(-1.88%) |
May 05, 2014 | 14.69 | 14.75 | 14.61 | 14.67 | 38,221 | -0.36(-2.37%) |
May 02, 2014 | 15.03 | 15.14 | 14.96 | 15.03 | 68,417 | +0.06(+0.41%) |
May 01, 2014 | 14.93 | 15.00 | 14.93 | 14.96 | 12,925 | +0.02(+0.12%) |
Apr 30, 2014 | 14.88 | 14.98 | 14.87 | 14.95 | 12,302 | -0.02(-0.12%) |
Apr 29, 2014 | 15.02 | 15.04 | 14.96 | 14.96 | 23,156 | -0.22(-1.45%) |
Apr 28, 2014 | 15.17 | 15.24 | 15.14 | 15.18 | 15,013 | -0.29(-1.86%) |
Apr 25, 2014 | 15.45 | 15.52 | 15.44 | 15.47 | 7,132 | +0.09(+0.56%) |
Apr 24, 2014 | 15.49 | 15.52 | 15.37 | 15.39 | 23,891 | -0.29(-1.84%) |
Apr 23, 2014 | 15.68 | 15.72 | 15.61 | 15.68 | 11,164 | -0.36(-2.22%) |
Apr 22, 2014 | 15.98 | 16.07 | 15.98 | 16.03 | 15,464 | +0.52(+3.36%) |
Apr 21, 2014 | 15.53 | 15.54 | 15.42 | 15.51 | 17,235 | -0.05(-0.32%) |
Apr 17, 2014 | 15.54 | 15.56 | 15.56 | 15.56 | 17,936 | -0.17(-1.09%) |
Apr 16, 2014 | 15.71 | 15.79 | 15.68 | 15.73 | 21,855 | +0.03(+0.19%) |
Apr 15, 2014 | 15.70 | 15.77 | 15.65 | 15.70 | 22,967 | -1.04(-6.23%) |
Apr 14, 2014 | 16.75 | 16.81 | 16.67 | 16.74 | 75,815 | -0.89(-5.04%) |
Apr 11, 2014 | 17.64 | 17.75 | 17.57 | 17.63 | 53,330 | -0.67(-3.69%) |
Apr 10, 2014 | 18.22 | 18.39 | 18.12 | 18.31 | 162,036 | +2.88(+18.64%) |
Apr 09, 2014 | 15.46 | 15.46 | 15.33 | 15.43 | 7,045 | -0.01(-0.04%) |
Apr 08, 2014 | 15.34 | 15.48 | 15.34 | 15.44 | 10,698 | +0.15(+0.96%) |
Apr 07, 2014 | 15.31 | 15.36 | 15.25 | 15.29 | 19,547 | +0.40(+2.68%) |
Apr 04, 2014 | 15.07 | 15.10 | 14.89 | 14.89 | 24,920 | -0.25(-1.62%) |
Apr 03, 2014 | 15.18 | 15.20 | 15.08 | 15.14 | 26,834 | -0.27(-1.75%) |
Apr 02, 2014 | 15.43 | 15.48 | 15.33 | 15.41 | 45,854 | -0.57(-3.57%) |
Apr 01, 2014 | 15.95 | 16.01 | 15.95 | 15.98 | 11,459 | +0.17(+1.09%) |
Mar 31, 2014 | 15.80 | 15.87 | 15.74 | 15.80 | 20,442 | -0.13(-0.85%) |
Mar 28, 2014 | 15.93 | 15.99 | 15.83 | 15.94 | 46,475 | -1.34(-7.77%) |
Mar 27, 2014 | 17.28 | 17.32 | 17.23 | 17.28 | 6,080 | -0.08(-0.46%) |
Mar 26, 2014 | 17.42 | 17.46 | 17.33 | 17.36 | 6,812 | +0.04(+0.21%) |
Mar 25, 2014 | 17.36 | 17.40 | 17.26 | 17.32 | 13,835 | -0.07(-0.42%) |
Mar 24, 2014 | 17.50 | 17.50 | 17.39 | 17.40 | 11,712 | -0.18(-1.01%) |
Mar 21, 2014 | 17.69 | 17.79 | 17.58 | 17.58 | 10,903 | -0.34(-1.92%) |
Mar 20, 2014 | 17.90 | 17.99 | 17.86 | 17.92 | 15,260 | -0.13(-0.75%) |
Mar 19, 2014 | 18.06 | 18.08 | 17.99 | 18.05 | 5,407 | -0.01(-0.07%) |
Mar 18, 2014 | 18.10 | 18.21 | 18.07 | 18.07 | 19,606 | +0.06(+0.31%) |
Mar 17, 2014 | 18.09 | 18.13 | 18.01 | 18.01 | 15,358 | +0.04(+0.24%) |
Mar 14, 2014 | 17.99 | 18.12 | 17.96 | 17.97 | 11,640 | -0.17(-0.95%) |
Mar 13, 2014 | 18.36 | 18.40 | 18.13 | 18.14 | 19,873 | -0.32(-1.76%) |
Mar 12, 2014 | 18.42 | 18.51 | 18.39 | 18.47 | 11,644 | -0.11(-0.59%) |
Mar 11, 2014 | 18.69 | 18.79 | 18.58 | 18.58 | 12,994 | -0.07(-0.39%) |
Mar 10, 2014 | 18.67 | 18.71 | 18.55 | 18.65 | 31,650 | -0.19(-1.01%) |
Mar 07, 2014 | 18.96 | 18.96 | 18.79 | 18.84 | 12,743 | -0.39(-2.04%) |
Mar 06, 2014 | 19.21 | 19.32 | 19.20 | 19.23 | 39,119 | +0.70(+3.77%) |
Mar 05, 2014 | 18.47 | 18.55 | 18.40 | 18.53 | 18,094 | -0.01(-0.04%) |
Mar 04, 2014 | 18.56 | 18.59 | 18.48 | 18.54 | 10,742 | -0.02(-0.10%) |