Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.70 | 15.75 | 15.43 | 15.60 | 87,011 | -0.05(-0.35%) |
May 29, 2014 | 15.89 | 16.00 | 15.58 | 15.66 | 17,657 | -0.12(-0.77%) |
May 28, 2014 | 16.17 | 16.17 | 15.77 | 15.78 | 18,647 | -0.40(-2.47%) |
May 27, 2014 | 15.86 | 16.21 | 15.82 | 16.18 | 36,619 | +0.48(+3.06%) |
May 23, 2014 | 15.47 | 15.70 | 15.70 | 15.70 | 38,277 | +0.29(+1.89%) |
May 22, 2014 | 15.47 | 15.56 | 15.39 | 15.41 | 4,362 | -0.12(-0.74%) |
May 21, 2014 | 15.42 | 15.59 | 15.00 | 15.52 | 43,269 | +0.28(+1.82%) |
May 20, 2014 | 15.35 | 15.58 | 15.18 | 15.24 | 66,778 | -0.39(-2.51%) |
May 19, 2014 | 15.20 | 15.64 | 15.20 | 15.64 | 62,940 | +0.32(+2.12%) |
May 16, 2014 | 15.39 | 15.44 | 15.12 | 15.31 | 44,035 | -0.10(-0.66%) |
May 15, 2014 | 15.34 | 15.58 | 15.01 | 15.41 | 60,399 | -0.04(-0.26%) |
May 14, 2014 | 15.89 | 16.10 | 15.42 | 15.45 | 87,715 | -0.52(-3.26%) |
May 13, 2014 | 16.01 | 16.07 | 15.83 | 15.98 | 30,451 | -0.11(-0.67%) |
May 12, 2014 | 15.86 | 16.20 | 15.86 | 16.08 | 71,902 | +0.26(+1.67%) |
May 09, 2014 | 15.39 | 15.83 | 15.39 | 15.82 | 37,285 | +0.37(+2.36%) |
May 08, 2014 | 15.49 | 15.68 | 15.39 | 15.45 | 70,057 | +0.01(+0.09%) |
May 07, 2014 | 15.42 | 15.69 | 15.41 | 15.44 | 113,328 | -0.07(-0.48%) |
May 06, 2014 | 15.72 | 16.04 | 15.51 | 15.52 | 215,004 | -0.30(-1.92%) |
May 05, 2014 | 15.77 | 15.96 | 15.53 | 15.82 | 49,757 | -0.03(-0.17%) |
May 02, 2014 | 15.75 | 16.23 | 15.75 | 15.85 | 47,861 | +0.09(+0.56%) |
May 01, 2014 | 15.56 | 15.81 | 15.17 | 15.76 | 216,440 | +0.09(+0.60%) |
Apr 30, 2014 | 15.61 | 15.79 | 15.35 | 15.66 | 64,653 | -0.09(-0.56%) |
Apr 29, 2014 | 16.00 | 16.06 | 15.68 | 15.75 | 38,281 | -0.16(-0.98%) |
Apr 28, 2014 | 16.02 | 16.24 | 15.72 | 15.91 | 71,791 | +0.01(+0.04%) |
Apr 25, 2014 | 16.04 | 16.19 | 15.75 | 15.90 | 98,436 | -0.15(-0.93%) |
Apr 24, 2014 | 16.07 | 16.25 | 15.90 | 16.05 | 74,031 | +0.02(+0.13%) |
Apr 23, 2014 | 15.99 | 16.14 | 15.81 | 16.03 | 81,097 | -0.11(-0.67%) |
Apr 22, 2014 | 15.95 | 16.37 | 15.95 | 16.14 | 79,155 | -0.07(-0.46%) |
Apr 21, 2014 | 16.24 | 16.35 | 16.10 | 16.21 | 17,220 | -0.11(-0.66%) |
Apr 17, 2014 | 15.92 | 16.32 | 16.32 | 16.32 | 23,498 | +0.32(+1.99%) |
Apr 16, 2014 | 15.91 | 16.16 | 15.60 | 16.00 | 20,538 | +0.26(+1.63%) |
Apr 15, 2014 | 15.79 | 15.87 | 15.34 | 15.75 | 97,886 | -0.06(-0.39%) |
Apr 14, 2014 | 15.83 | 15.88 | 15.70 | 15.81 | 51,517 | +0.07(+0.47%) |
Apr 11, 2014 | 15.68 | 15.82 | 15.66 | 15.73 | 53,709 | +0.03(+0.17%) |
Apr 10, 2014 | 15.83 | 15.93 | 15.52 | 15.70 | 198,759 | -0.18(-1.11%) |
Apr 09, 2014 | 16.04 | 16.04 | 15.56 | 15.88 | 67,957 | -0.18(-1.14%) |
Apr 08, 2014 | 15.89 | 16.25 | 15.89 | 16.06 | 34,063 | +0.24(+1.54%) |
Apr 07, 2014 | 15.98 | 16.04 | 15.74 | 15.82 | 60,908 | -0.29(-1.81%) |
Apr 04, 2014 | 16.70 | 16.79 | 16.02 | 16.11 | 89,295 | -0.41(-2.46%) |
Apr 03, 2014 | 16.48 | 16.60 | 15.17 | 16.52 | 56,300 | +0.12(+0.74%) |
Apr 02, 2014 | 16.31 | 16.46 | 15.98 | 16.39 | 32,282 | +0.17(+1.04%) |
Apr 01, 2014 | 15.54 | 16.36 | 15.50 | 16.23 | 66,896 | +0.65(+4.17%) |
Mar 31, 2014 | 15.69 | 15.80 | 15.27 | 15.58 | 94,532 | +0.19(+1.23%) |
Mar 28, 2014 | 15.43 | 15.77 | 15.18 | 15.39 | 92,559 | +0.00(+0.00%) |
Mar 27, 2014 | 15.73 | 15.74 | 15.14 | 15.39 | 185,146 | -0.09(-0.61%) |
Mar 26, 2014 | 16.00 | 16.04 | 15.48 | 15.48 | 68,930 | -0.35(-2.18%) |
Mar 25, 2014 | 15.58 | 16.11 | 15.41 | 15.83 | 152,776 | +0.20(+1.30%) |
Mar 24, 2014 | 16.02 | 16.02 | 15.55 | 15.62 | 56,601 | -0.42(-2.61%) |
Mar 21, 2014 | 16.02 | 16.24 | 15.75 | 16.04 | 95,362 | +0.02(+0.13%) |
Mar 20, 2014 | 15.97 | 16.36 | 15.85 | 16.02 | 36,305 | -0.01(-0.04%) |
Mar 19, 2014 | 15.93 | 16.14 | 15.76 | 16.03 | 26,174 | +0.15(+0.94%) |
Mar 18, 2014 | 15.73 | 16.11 | 15.52 | 15.88 | 24,058 | +0.16(+0.99%) |
Mar 17, 2014 | 15.44 | 15.75 | 15.44 | 15.73 | 40,245 | +0.24(+1.57%) |
Mar 14, 2014 | 15.27 | 15.60 | 15.27 | 15.48 | 64,288 | +0.12(+0.75%) |
Mar 13, 2014 | 15.54 | 15.54 | 15.16 | 15.37 | 123,866 | +0.03(+0.18%) |
Mar 12, 2014 | 15.12 | 15.49 | 15.12 | 15.34 | 50,521 | +0.09(+0.62%) |
Mar 11, 2014 | 15.52 | 15.68 | 15.07 | 15.24 | 94,018 | -0.16(-1.01%) |
Mar 10, 2014 | 15.41 | 15.66 | 15.29 | 15.40 | 19,620 | -0.12(-0.78%) |
Mar 07, 2014 | 15.40 | 15.76 | 15.07 | 15.52 | 130,342 | +0.23(+1.49%) |
Mar 06, 2014 | 15.53 | 15.53 | 14.92 | 15.29 | 60,607 | -0.27(-1.72%) |
Mar 05, 2014 | 15.42 | 15.92 | 14.43 | 15.56 | 29,931 | +0.04(+0.26%) |
Mar 04, 2014 | 14.93 | 15.82 | 14.91 | 15.52 | 86,516 | +0.76(+5.14%) |