Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.73 | 14.80 | 14.61 | 14.63 | 38,878 | -0.03(-0.24%) |
May 29, 2014 | 14.62 | 14.69 | 14.55 | 14.66 | 38,859 | +0.12(+0.84%) |
May 28, 2014 | 14.79 | 14.79 | 14.50 | 14.54 | 42,887 | -0.33(-2.23%) |
May 27, 2014 | 14.63 | 14.89 | 14.58 | 14.87 | 40,505 | +0.44(+3.02%) |
May 23, 2014 | 14.37 | 14.43 | 14.43 | 14.43 | 38,823 | +0.03(+0.24%) |
May 22, 2014 | 14.20 | 14.40 | 14.15 | 14.40 | 15,468 | +0.27(+1.91%) |
May 21, 2014 | 14.14 | 14.38 | 14.03 | 14.13 | 64,487 | +0.10(+0.68%) |
May 20, 2014 | 14.26 | 14.26 | 13.89 | 14.03 | 90,695 | -0.30(-2.07%) |
May 19, 2014 | 14.35 | 14.68 | 14.24 | 14.33 | 40,250 | -0.03(-0.18%) |
May 16, 2014 | 14.06 | 14.36 | 14.00 | 14.36 | 53,166 | +0.26(+1.85%) |
May 15, 2014 | 14.49 | 14.49 | 13.99 | 14.10 | 62,735 | -0.38(-2.65%) |
May 14, 2014 | 14.76 | 14.76 | 14.44 | 14.48 | 85,870 | -0.32(-2.18%) |
May 13, 2014 | 15.04 | 15.08 | 14.63 | 14.80 | 83,529 | -0.22(-1.45%) |
May 12, 2014 | 14.61 | 15.13 | 14.50 | 15.02 | 101,194 | +0.44(+2.99%) |
May 09, 2014 | 14.35 | 14.63 | 14.26 | 14.58 | 54,457 | +0.15(+1.03%) |
May 08, 2014 | 14.29 | 14.53 | 14.15 | 14.43 | 114,154 | +0.12(+0.85%) |
May 07, 2014 | 14.20 | 14.35 | 14.03 | 14.31 | 64,091 | +0.18(+1.29%) |
May 06, 2014 | 14.47 | 14.49 | 14.06 | 14.13 | 64,873 | -0.37(-2.52%) |
May 05, 2014 | 14.29 | 14.55 | 14.29 | 14.50 | 60,491 | +0.08(+0.54%) |
May 02, 2014 | 14.63 | 14.80 | 14.35 | 14.42 | 52,430 | -0.16(-1.08%) |
May 01, 2014 | 14.49 | 14.63 | 14.29 | 14.57 | 113,352 | +0.01(+0.06%) |
Apr 30, 2014 | 14.56 | 14.68 | 14.35 | 14.57 | 82,013 | -0.02(-0.12%) |
Apr 29, 2014 | 14.84 | 14.87 | 14.56 | 14.58 | 82,813 | -0.14(-0.95%) |
Apr 28, 2014 | 15.08 | 15.10 | 14.47 | 14.72 | 81,020 | -0.35(-2.31%) |
Apr 25, 2014 | 15.28 | 15.37 | 15.04 | 15.07 | 123,186 | -0.27(-1.76%) |
Apr 24, 2014 | 15.32 | 15.44 | 15.24 | 15.34 | 83,188 | +0.10(+0.63%) |
Apr 23, 2014 | 15.28 | 15.40 | 15.23 | 15.24 | 99,219 | -0.06(-0.37%) |
Apr 22, 2014 | 15.24 | 15.38 | 15.21 | 15.30 | 63,010 | +0.03(+0.17%) |
Apr 21, 2014 | 15.27 | 15.37 | 15.18 | 15.27 | 74,921 | -0.04(-0.28%) |
Apr 17, 2014 | 15.25 | 15.32 | 15.32 | 15.32 | 104,859 | +0.02(+0.11%) |
Apr 16, 2014 | 15.37 | 15.43 | 15.20 | 15.30 | 127,863 | +0.05(+0.34%) |
Apr 15, 2014 | 15.15 | 15.36 | 15.15 | 15.25 | 196,597 | +0.14(+0.92%) |
Apr 14, 2014 | 15.05 | 15.23 | 15.04 | 15.11 | 177,874 | +0.13(+0.87%) |
Apr 11, 2014 | 14.82 | 15.05 | 14.82 | 14.98 | 161,019 | +0.00(+0.00%) |
Apr 10, 2014 | 14.76 | 15.04 | 14.67 | 14.98 | 167,345 | +0.25(+1.70%) |
Apr 09, 2014 | 14.69 | 14.80 | 14.45 | 14.73 | 145,184 | +0.15(+1.01%) |
Apr 08, 2014 | 14.32 | 14.61 | 14.20 | 14.58 | 114,774 | +0.27(+1.88%) |
Apr 07, 2014 | 14.55 | 14.72 | 14.11 | 14.31 | 331,206 | -0.20(-1.37%) |
Apr 04, 2014 | 15.11 | 15.13 | 14.48 | 14.51 | 217,898 | -0.53(-3.51%) |
Apr 03, 2014 | 14.89 | 15.07 | 14.37 | 15.04 | 514,722 | -0.03(-0.17%) |
Apr 02, 2014 | 14.70 | 15.16 | 14.40 | 15.07 | 226,443 | +0.29(+1.93%) |
Apr 01, 2014 | 14.43 | 14.85 | 14.42 | 14.78 | 196,285 | +0.32(+2.22%) |
Mar 31, 2014 | 13.72 | 14.50 | 13.72 | 14.46 | 164,461 | +0.77(+5.63%) |
Mar 28, 2014 | 13.58 | 13.83 | 13.55 | 13.69 | 48,012 | +0.10(+0.70%) |
Mar 27, 2014 | 13.73 | 13.84 | 13.58 | 13.60 | 87,713 | -0.17(-1.26%) |
Mar 26, 2014 | 13.68 | 13.83 | 13.64 | 13.77 | 107,483 | +0.11(+0.82%) |
Mar 25, 2014 | 13.64 | 13.67 | 13.43 | 13.66 | 226,460 | +0.03(+0.25%) |
Mar 24, 2014 | 13.81 | 13.85 | 13.57 | 13.62 | 133,765 | -0.23(-1.69%) |
Mar 21, 2014 | 13.79 | 13.89 | 13.51 | 13.85 | 164,520 | +0.39(+2.89%) |
Mar 20, 2014 | 13.60 | 13.76 | 13.19 | 13.47 | 186,659 | +0.83(+6.58%) |
Mar 19, 2014 | 12.72 | 12.78 | 12.61 | 12.63 | 81,518 | -0.14(-1.08%) |
Mar 18, 2014 | 12.50 | 12.77 | 12.35 | 12.77 | 59,383 | +0.24(+1.93%) |
Mar 17, 2014 | 12.60 | 12.72 | 12.48 | 12.53 | 45,484 | -0.03(-0.21%) |
Mar 14, 2014 | 12.54 | 12.65 | 12.51 | 12.56 | 23,574 | -0.04(-0.34%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.51 | 12.60 | 57,770 | +0.02(+0.14%) |
Mar 12, 2014 | 12.50 | 12.68 | 12.44 | 12.58 | 49,547 | +0.02(+0.14%) |
Mar 11, 2014 | 12.62 | 12.68 | 12.51 | 12.56 | 53,755 | -0.09(-0.68%) |
Mar 10, 2014 | 12.42 | 12.67 | 12.35 | 12.65 | 48,719 | +0.17(+1.39%) |
Mar 07, 2014 | 12.56 | 12.62 | 12.45 | 12.48 | 81,157 | -0.06(-0.48%) |
Mar 06, 2014 | 12.48 | 12.56 | 12.36 | 12.54 | 37,765 | +0.06(+0.49%) |
Mar 05, 2014 | 12.37 | 12.50 | 12.29 | 12.48 | 48,707 | +0.06(+0.49%) |
Mar 04, 2014 | 12.35 | 12.52 | 12.32 | 12.42 | 102,714 | +0.23(+1.85%) |