Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.46 | 15.66 | 15.37 | 15.53 | 1,355,686 | +0.00(+0.00%) |
May 29, 2014 | 15.57 | 15.62 | 15.43 | 15.53 | 612,086 | -0.04(-0.24%) |
May 28, 2014 | 15.75 | 15.82 | 15.45 | 15.57 | 764,492 | -0.22(-1.40%) |
May 27, 2014 | 15.92 | 15.92 | 15.73 | 15.79 | 815,397 | -0.06(-0.41%) |
May 23, 2014 | 15.79 | 15.86 | 15.86 | 15.86 | 882,037 | +0.03(+0.20%) |
May 22, 2014 | 15.80 | 15.91 | 15.80 | 15.82 | 192,462 | -0.00(-0.03%) |
May 21, 2014 | 15.88 | 15.92 | 15.76 | 15.83 | 580,839 | -0.04(-0.23%) |
May 20, 2014 | 15.90 | 15.93 | 15.79 | 15.86 | 381,525 | -0.08(-0.52%) |
May 19, 2014 | 15.93 | 16.04 | 15.82 | 15.95 | 417,996 | +0.03(+0.17%) |
May 16, 2014 | 15.85 | 15.99 | 15.82 | 15.92 | 610,564 | +0.09(+0.58%) |
May 15, 2014 | 15.86 | 15.95 | 15.70 | 15.83 | 1,031,284 | -0.06(-0.35%) |
May 14, 2014 | 15.71 | 15.90 | 15.69 | 15.88 | 996,809 | +0.17(+1.06%) |
May 13, 2014 | 15.65 | 15.75 | 15.54 | 15.72 | 849,308 | +0.10(+0.65%) |
May 12, 2014 | 15.35 | 15.65 | 15.34 | 15.62 | 578,144 | +0.36(+2.36%) |
May 09, 2014 | 15.13 | 15.30 | 14.98 | 15.26 | 493,200 | +0.10(+0.67%) |
May 08, 2014 | 15.12 | 15.38 | 15.10 | 15.16 | 414,940 | -0.03(-0.18%) |
May 07, 2014 | 14.84 | 15.19 | 14.75 | 15.18 | 720,849 | +0.40(+2.68%) |
May 06, 2014 | 15.67 | 16.13 | 14.51 | 14.79 | 2,092,650 | -0.84(-5.37%) |
May 05, 2014 | 15.77 | 15.77 | 15.56 | 15.63 | 693,414 | -0.21(-1.34%) |
May 02, 2014 | 15.62 | 15.93 | 15.55 | 15.84 | 735,674 | +0.27(+1.72%) |
May 01, 2014 | 15.55 | 15.70 | 15.45 | 15.57 | 427,355 | +0.03(+0.18%) |
Apr 30, 2014 | 15.59 | 15.66 | 15.43 | 15.54 | 608,994 | -0.03(-0.18%) |
Apr 29, 2014 | 15.40 | 15.59 | 15.33 | 15.57 | 591,553 | +0.10(+0.66%) |
Apr 28, 2014 | 15.56 | 15.60 | 15.26 | 15.47 | 656,949 | +0.05(+0.30%) |
Apr 25, 2014 | 15.64 | 15.67 | 15.32 | 15.42 | 712,808 | -0.28(-1.76%) |
Apr 24, 2014 | 15.87 | 15.87 | 15.66 | 15.70 | 571,299 | -0.12(-0.76%) |
Apr 23, 2014 | 15.92 | 15.94 | 15.80 | 15.82 | 628,872 | -0.04(-0.23%) |
Apr 22, 2014 | 15.79 | 15.87 | 15.65 | 15.86 | 514,693 | +0.06(+0.41%) |
Apr 21, 2014 | 15.96 | 16.11 | 15.78 | 15.79 | 448,383 | -0.17(-1.04%) |
Apr 17, 2014 | 15.72 | 15.96 | 15.96 | 15.96 | 407,553 | +0.22(+1.41%) |
Apr 16, 2014 | 15.83 | 15.95 | 15.69 | 15.74 | 772,343 | -0.04(-0.23%) |
Apr 15, 2014 | 15.84 | 15.86 | 15.46 | 15.77 | 1,168,465 | +0.05(+0.29%) |
Apr 14, 2014 | 15.69 | 15.77 | 15.59 | 15.73 | 706,085 | +0.11(+0.71%) |
Apr 11, 2014 | 15.85 | 15.93 | 15.56 | 15.62 | 1,386,064 | -0.29(-1.80%) |
Apr 10, 2014 | 16.14 | 16.23 | 15.86 | 15.90 | 1,358,597 | -0.19(-1.20%) |
Apr 09, 2014 | 15.97 | 16.15 | 15.86 | 16.10 | 948,439 | +0.20(+1.28%) |
Apr 08, 2014 | 16.07 | 16.07 | 15.69 | 15.89 | 785,076 | +0.05(+0.29%) |
Apr 07, 2014 | 16.02 | 16.02 | 15.77 | 15.85 | 774,673 | -0.18(-1.09%) |
Apr 04, 2014 | 16.15 | 16.22 | 16.02 | 16.02 | 902,359 | -0.09(-0.57%) |
Apr 03, 2014 | 16.22 | 16.35 | 16.04 | 16.11 | 1,601,308 | -0.17(-1.02%) |
Apr 02, 2014 | 16.21 | 16.34 | 16.14 | 16.28 | 2,451,557 | +0.10(+0.63%) |
Apr 01, 2014 | 16.10 | 16.19 | 16.02 | 16.18 | 3,419,067 | +0.12(+0.75%) |
Mar 31, 2014 | 15.88 | 16.08 | 15.86 | 16.06 | 2,812,698 | +0.22(+1.40%) |
Mar 28, 2014 | 15.68 | 15.84 | 15.62 | 15.84 | 4,429,488 | +0.23(+1.48%) |
Mar 27, 2014 | 15.75 | 15.79 | 15.57 | 15.61 | 2,248,522 | -0.15(-0.94%) |
Mar 26, 2014 | 15.86 | 15.93 | 15.72 | 15.75 | 1,465,092 | -0.06(-0.41%) |
Mar 25, 2014 | 15.95 | 15.98 | 15.81 | 15.82 | 1,898,759 | -0.12(-0.75%) |
Mar 24, 2014 | 15.98 | 16.02 | 15.86 | 15.94 | 1,116,499 | +0.06(+0.35%) |
Mar 21, 2014 | 16.06 | 16.11 | 15.85 | 15.88 | 2,428,651 | -0.08(-0.52%) |
Mar 20, 2014 | 16.06 | 16.12 | 15.92 | 15.97 | 1,888,097 | -0.09(-0.57%) |
Mar 19, 2014 | 16.09 | 16.13 | 15.99 | 16.06 | 1,139,522 | +0.01(+0.06%) |
Mar 18, 2014 | 15.83 | 16.10 | 15.82 | 16.05 | 2,258,509 | +0.27(+1.69%) |
Mar 17, 2014 | 15.67 | 15.87 | 15.67 | 15.78 | 1,631,084 | +0.13(+0.82%) |
Mar 14, 2014 | 15.64 | 15.71 | 15.53 | 15.65 | 2,423,443 | +0.01(+0.06%) |
Mar 13, 2014 | 15.99 | 15.99 | 15.63 | 15.64 | 3,403,400 | -0.26(-1.62%) |
Mar 12, 2014 | 15.96 | 15.98 | 15.85 | 15.90 | 1,383,279 | -0.08(-0.52%) |
Mar 11, 2014 | 15.93 | 16.01 | 15.88 | 15.98 | 2,306,855 | +0.10(+0.64%) |
Mar 10, 2014 | 16.02 | 16.17 | 15.79 | 15.88 | 2,203,052 | -0.13(-0.81%) |
Mar 07, 2014 | 16.16 | 16.17 | 15.94 | 16.01 | 1,415,107 | +0.06(+0.40%) |
Mar 06, 2014 | 16.04 | 16.13 | 15.95 | 15.95 | 3,324,204 | +0.54(+3.53%) |
Mar 05, 2014 | 15.39 | 15.48 | 15.30 | 15.40 | 3,260,575 | -0.04(-0.24%) |
Mar 04, 2014 | 15.30 | 15.71 | 15.29 | 15.44 | 2,398,188 | +0.18(+1.21%) |