Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.05 | 14.29 | 13.97 | 14.04 | 7,594,113 | +0.05(+0.32%) |
May 29, 2014 | 14.11 | 14.20 | 13.87 | 14.00 | 1,398,789 | -0.06(-0.46%) |
May 28, 2014 | 14.36 | 14.40 | 14.03 | 14.06 | 1,479,170 | -0.54(-3.67%) |
May 27, 2014 | 14.46 | 14.64 | 14.45 | 14.60 | 738,054 | +0.17(+1.16%) |
May 23, 2014 | 14.40 | 14.43 | 14.43 | 14.43 | 648,704 | +0.02(+0.13%) |
May 22, 2014 | 14.41 | 14.45 | 14.29 | 14.41 | 324,901 | +0.05(+0.36%) |
May 21, 2014 | 14.37 | 14.46 | 14.25 | 14.36 | 536,406 | -0.02(-0.13%) |
May 20, 2014 | 14.47 | 14.52 | 14.35 | 14.38 | 1,012,811 | -0.06(-0.40%) |
May 19, 2014 | 14.59 | 14.65 | 14.33 | 14.44 | 1,020,925 | -0.14(-0.97%) |
May 16, 2014 | 14.59 | 14.62 | 14.42 | 14.58 | 1,052,280 | +0.12(+0.80%) |
May 15, 2014 | 14.73 | 14.82 | 14.39 | 14.46 | 1,522,752 | -0.21(-1.45%) |
May 14, 2014 | 14.53 | 14.77 | 14.49 | 14.67 | 1,072,161 | +0.15(+1.02%) |
May 13, 2014 | 14.77 | 14.91 | 14.47 | 14.53 | 1,339,144 | -0.22(-1.49%) |
May 12, 2014 | 14.83 | 14.94 | 14.63 | 14.75 | 1,207,831 | +0.01(+0.04%) |
May 09, 2014 | 14.69 | 15.00 | 14.69 | 14.74 | 1,598,392 | -0.01(-0.09%) |
May 08, 2014 | 14.62 | 14.97 | 14.44 | 14.75 | 1,938,864 | +0.14(+0.93%) |
May 07, 2014 | 14.44 | 14.67 | 14.44 | 14.62 | 725,470 | +0.16(+1.07%) |
May 06, 2014 | 14.36 | 14.53 | 14.27 | 14.46 | 555,871 | +0.09(+0.63%) |
May 05, 2014 | 14.12 | 14.42 | 14.04 | 14.37 | 811,789 | +0.14(+1.00%) |
May 02, 2014 | 14.14 | 14.46 | 14.06 | 14.23 | 592,822 | +0.14(+0.96%) |
May 01, 2014 | 14.24 | 14.24 | 13.90 | 14.09 | 1,404,321 | -0.08(-0.59%) |
Apr 30, 2014 | 13.92 | 14.22 | 13.76 | 14.18 | 697,776 | +0.26(+1.90%) |
Apr 29, 2014 | 13.93 | 14.10 | 13.84 | 13.91 | 755,146 | -0.10(-0.69%) |
Apr 28, 2014 | 13.73 | 14.04 | 13.73 | 14.01 | 502,126 | +0.26(+1.93%) |
Apr 25, 2014 | 13.88 | 13.92 | 13.73 | 13.74 | 200,858 | -0.14(-0.98%) |
Apr 24, 2014 | 13.83 | 13.93 | 13.76 | 13.88 | 250,468 | +0.14(+0.99%) |
Apr 23, 2014 | 13.76 | 13.84 | 13.65 | 13.74 | 306,371 | -0.03(-0.23%) |
Apr 22, 2014 | 13.73 | 13.84 | 13.58 | 13.78 | 531,169 | +0.06(+0.42%) |
Apr 21, 2014 | 13.70 | 13.84 | 13.69 | 13.72 | 223,974 | -0.03(-0.23%) |
Apr 17, 2014 | 13.78 | 13.75 | 13.75 | 13.75 | 516,113 | -0.06(-0.47%) |
Apr 16, 2014 | 13.92 | 14.07 | 13.74 | 13.82 | 551,272 | -0.04(-0.28%) |
Apr 15, 2014 | 13.58 | 13.96 | 13.53 | 13.85 | 618,521 | +0.25(+1.80%) |
Apr 14, 2014 | 13.62 | 13.68 | 13.46 | 13.61 | 137,353 | +0.08(+0.62%) |
Apr 11, 2014 | 13.62 | 13.65 | 13.40 | 13.53 | 239,912 | -0.09(-0.66%) |
Apr 10, 2014 | 13.76 | 13.85 | 13.55 | 13.62 | 391,919 | -0.15(-1.08%) |
Apr 09, 2014 | 13.99 | 14.00 | 13.68 | 13.76 | 263,696 | -0.26(-1.84%) |
Apr 08, 2014 | 13.84 | 14.14 | 13.74 | 14.02 | 423,445 | +0.17(+1.21%) |
Apr 07, 2014 | 13.89 | 14.03 | 13.73 | 13.85 | 140,629 | +0.01(+0.05%) |
Apr 04, 2014 | 13.80 | 13.89 | 13.69 | 13.85 | 212,210 | +0.08(+0.56%) |
Apr 03, 2014 | 13.82 | 13.86 | 13.57 | 13.77 | 390,703 | +0.02(+0.14%) |
Apr 02, 2014 | 13.55 | 13.84 | 13.49 | 13.75 | 536,578 | +0.17(+1.24%) |
Apr 01, 2014 | 13.63 | 13.81 | 13.19 | 13.58 | 413,836 | -0.19(-1.36%) |
Mar 31, 2014 | 13.75 | 13.87 | 13.66 | 13.77 | 402,723 | +0.05(+0.38%) |
Mar 28, 2014 | 13.65 | 13.84 | 13.65 | 13.72 | 455,610 | +0.05(+0.33%) |
Mar 27, 2014 | 13.74 | 13.85 | 13.59 | 13.67 | 349,538 | -0.07(-0.52%) |
Mar 26, 2014 | 13.79 | 13.98 | 13.60 | 13.74 | 386,672 | -0.04(-0.28%) |
Mar 25, 2014 | 13.74 | 13.82 | 13.53 | 13.78 | 323,430 | +0.03(+0.23%) |
Mar 24, 2014 | 13.80 | 13.90 | 13.52 | 13.75 | 193,121 | -0.03(-0.23%) |
Mar 21, 2014 | 13.65 | 13.84 | 13.58 | 13.78 | 483,369 | +0.13(+0.95%) |
Mar 20, 2014 | 13.66 | 13.80 | 13.40 | 13.65 | 402,893 | -0.01(-0.09%) |
Mar 19, 2014 | 13.83 | 14.05 | 13.62 | 13.67 | 229,284 | -0.20(-1.44%) |
Mar 18, 2014 | 14.01 | 14.13 | 13.84 | 13.87 | 727,245 | -0.22(-1.56%) |
Mar 17, 2014 | 14.13 | 14.17 | 13.94 | 14.09 | 511,825 | -0.04(-0.27%) |
Mar 14, 2014 | 14.02 | 14.15 | 13.90 | 14.13 | 312,590 | +0.12(+0.83%) |
Mar 13, 2014 | 13.82 | 14.13 | 13.70 | 14.01 | 1,661,879 | +0.27(+1.97%) |
Mar 12, 2014 | 13.86 | 13.89 | 13.56 | 13.74 | 730,967 | -0.12(-0.84%) |
Mar 11, 2014 | 14.09 | 14.17 | 13.72 | 13.85 | 623,305 | -0.21(-1.47%) |
Mar 10, 2014 | 14.07 | 14.08 | 13.85 | 14.06 | 523,475 | +0.08(+0.55%) |
Mar 07, 2014 | 14.09 | 14.09 | 13.81 | 13.98 | 374,154 | -0.01(-0.05%) |
Mar 06, 2014 | 13.77 | 14.04 | 13.67 | 13.99 | 953,982 | -0.08(-0.60%) |
Mar 05, 2014 | 14.23 | 14.34 | 14.04 | 14.07 | 454,165 | -0.16(-1.13%) |
Mar 04, 2014 | 14.17 | 14.44 | 14.05 | 14.24 | 424,374 | +0.06(+0.41%) |