Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.27 | 16.28 | 15.70 | 15.81 | 11,039 | -0.47(-2.90%) |
May 29, 2014 | 16.47 | 16.62 | 16.12 | 16.28 | 7,181 | -0.11(-0.66%) |
May 28, 2014 | 16.35 | 16.65 | 16.32 | 16.39 | 12,913 | +0.06(+0.36%) |
May 27, 2014 | 16.42 | 16.67 | 16.16 | 16.33 | 15,812 | +0.04(+0.24%) |
May 23, 2014 | 15.13 | 16.29 | 16.29 | 16.29 | 26,686 | +1.03(+6.76%) |
May 22, 2014 | 15.18 | 15.31 | 14.97 | 15.26 | 23,311 | +0.18(+1.17%) |
May 21, 2014 | 14.99 | 15.17 | 14.96 | 15.08 | 11,833 | +0.11(+0.72%) |
May 20, 2014 | 15.26 | 15.37 | 14.96 | 14.97 | 26,214 | -0.38(-2.49%) |
May 19, 2014 | 15.22 | 15.40 | 15.16 | 15.36 | 7,752 | +0.10(+0.64%) |
May 16, 2014 | 14.97 | 15.36 | 14.95 | 15.26 | 12,309 | +0.28(+1.90%) |
May 15, 2014 | 14.97 | 15.01 | 14.73 | 14.97 | 31,414 | +0.00(+0.00%) |
May 14, 2014 | 15.66 | 15.66 | 14.81 | 14.97 | 15,128 | -0.47(-3.05%) |
May 13, 2014 | 15.77 | 15.77 | 15.43 | 15.44 | 15,773 | -0.32(-2.05%) |
May 12, 2014 | 15.16 | 15.89 | 15.13 | 15.77 | 21,898 | +0.62(+4.08%) |
May 09, 2014 | 14.97 | 15.18 | 14.83 | 15.15 | 11,264 | +0.17(+1.11%) |
May 08, 2014 | 15.07 | 15.16 | 14.94 | 14.98 | 16,364 | -0.06(-0.39%) |
May 07, 2014 | 15.01 | 15.05 | 14.78 | 15.04 | 13,662 | +0.07(+0.46%) |
May 06, 2014 | 15.14 | 15.14 | 14.72 | 14.97 | 18,266 | -0.26(-1.68%) |
May 05, 2014 | 15.33 | 15.33 | 15.20 | 15.23 | 14,572 | -0.19(-1.21%) |
May 02, 2014 | 15.36 | 15.75 | 15.36 | 15.41 | 11,599 | +0.13(+0.83%) |
May 01, 2014 | 15.26 | 15.50 | 15.17 | 15.29 | 23,533 | -0.04(-0.26%) |
Apr 30, 2014 | 15.25 | 15.42 | 15.25 | 15.33 | 15,436 | -0.01(-0.06%) |
Apr 29, 2014 | 15.61 | 15.73 | 15.24 | 15.34 | 7,031 | -0.15(-0.95%) |
Apr 28, 2014 | 15.79 | 15.91 | 15.22 | 15.48 | 21,836 | -0.31(-1.99%) |
Apr 25, 2014 | 15.82 | 16.13 | 15.73 | 15.80 | 20,520 | -0.10(-0.62%) |
Apr 24, 2014 | 16.18 | 16.40 | 15.86 | 15.89 | 9,984 | -0.19(-1.16%) |
Apr 23, 2014 | 16.45 | 16.46 | 16.03 | 16.08 | 10,291 | -0.44(-2.67%) |
Apr 22, 2014 | 16.42 | 16.68 | 16.37 | 16.52 | 10,821 | +0.09(+0.54%) |
Apr 21, 2014 | 16.29 | 16.66 | 16.28 | 16.43 | 5,195 | +0.16(+0.97%) |
Apr 17, 2014 | 16.11 | 16.28 | 16.28 | 16.28 | 12,324 | +0.17(+1.04%) |
Apr 16, 2014 | 16.28 | 16.28 | 16.05 | 16.11 | 9,351 | -0.11(-0.67%) |
Apr 15, 2014 | 16.20 | 16.28 | 15.83 | 16.22 | 15,685 | -0.05(-0.30%) |
Apr 14, 2014 | 16.40 | 16.48 | 16.25 | 16.27 | 16,427 | +0.06(+0.36%) |
Apr 11, 2014 | 16.20 | 16.55 | 16.20 | 16.21 | 15,738 | -0.13(-0.78%) |
Apr 10, 2014 | 16.66 | 16.66 | 16.22 | 16.34 | 17,112 | -0.31(-1.89%) |
Apr 09, 2014 | 16.70 | 16.77 | 16.44 | 16.65 | 21,459 | -0.07(-0.41%) |
Apr 08, 2014 | 16.20 | 16.82 | 16.10 | 16.72 | 19,433 | +0.58(+3.59%) |
Apr 07, 2014 | 16.07 | 16.27 | 15.71 | 16.14 | 39,044 | +0.06(+0.37%) |
Apr 04, 2014 | 16.87 | 16.87 | 16.02 | 16.08 | 14,725 | -0.65(-3.87%) |
Apr 03, 2014 | 16.73 | 16.82 | 16.69 | 16.73 | 28,301 | +0.06(+0.35%) |
Apr 02, 2014 | 15.56 | 16.70 | 15.56 | 16.67 | 36,694 | +1.21(+7.81%) |
Apr 01, 2014 | 15.39 | 15.56 | 15.39 | 15.46 | 39,037 | +0.07(+0.45%) |
Mar 31, 2014 | 15.47 | 15.55 | 15.37 | 15.39 | 26,521 | -0.01(-0.06%) |
Mar 28, 2014 | 15.41 | 15.55 | 15.39 | 15.40 | 11,204 | -0.04(-0.25%) |
Mar 27, 2014 | 15.69 | 15.71 | 15.32 | 15.44 | 13,578 | -0.11(-0.69%) |
Mar 26, 2014 | 16.03 | 16.03 | 15.55 | 15.55 | 19,357 | -0.29(-1.86%) |
Mar 25, 2014 | 15.84 | 16.00 | 15.69 | 15.85 | 17,185 | +0.14(+0.88%) |
Mar 24, 2014 | 15.65 | 15.87 | 15.33 | 15.71 | 22,453 | +0.17(+1.07%) |
Mar 21, 2014 | 16.12 | 16.12 | 15.25 | 15.54 | 44,035 | -0.54(-3.36%) |
Mar 20, 2014 | 16.00 | 16.18 | 15.97 | 16.08 | 19,109 | +0.12(+0.74%) |
Mar 19, 2014 | 15.99 | 16.04 | 15.82 | 15.96 | 21,622 | +0.00(+0.00%) |
Mar 18, 2014 | 15.73 | 16.06 | 15.71 | 15.96 | 17,811 | +0.29(+1.88%) |
Mar 17, 2014 | 15.32 | 15.68 | 15.32 | 15.67 | 24,985 | +0.49(+3.23%) |
Mar 14, 2014 | 14.55 | 15.19 | 14.55 | 15.18 | 25,718 | +0.55(+3.76%) |
Mar 13, 2014 | 14.53 | 14.69 | 14.46 | 14.63 | 250,949 | +0.08(+0.54%) |
Mar 12, 2014 | 14.49 | 14.67 | 14.21 | 14.55 | 19,518 | +0.08(+0.54%) |
Mar 11, 2014 | 14.65 | 14.66 | 14.46 | 14.47 | 11,646 | -0.18(-1.21%) |
Mar 10, 2014 | 14.48 | 14.66 | 14.48 | 14.65 | 9,562 | +0.12(+0.81%) |
Mar 07, 2014 | 14.76 | 14.77 | 14.46 | 14.53 | 13,705 | -0.17(-1.14%) |
Mar 06, 2014 | 14.64 | 14.80 | 14.64 | 14.70 | 8,775 | +0.04(+0.27%) |
Mar 05, 2014 | 14.53 | 14.71 | 14.51 | 14.66 | 16,360 | +0.07(+0.47%) |
Mar 04, 2014 | 14.56 | 14.74 | 14.48 | 14.59 | 27,722 | +0.22(+1.50%) |