Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.59 | 15.73 | 15.55 | 15.62 | 63,831 | +0.12(+0.77%) |
May 29, 2014 | 15.60 | 15.63 | 15.49 | 15.50 | 20,064 | -0.10(-0.65%) |
May 28, 2014 | 15.77 | 15.77 | 15.50 | 15.60 | 20,797 | -0.19(-1.23%) |
May 27, 2014 | 15.68 | 15.95 | 15.66 | 15.80 | 29,206 | +0.19(+1.19%) |
May 23, 2014 | 15.40 | 15.61 | 15.61 | 15.61 | 21,140 | +0.17(+1.07%) |
May 22, 2014 | 15.38 | 15.45 | 15.20 | 15.45 | 11,599 | +0.14(+0.91%) |
May 21, 2014 | 15.36 | 15.45 | 15.12 | 15.31 | 29,972 | +0.08(+0.50%) |
May 20, 2014 | 15.41 | 15.41 | 15.13 | 15.23 | 49,295 | -0.18(-1.15%) |
May 19, 2014 | 15.27 | 15.45 | 15.27 | 15.41 | 23,628 | +0.10(+0.66%) |
May 16, 2014 | 14.85 | 15.45 | 14.82 | 15.31 | 72,531 | +0.41(+2.79%) |
May 15, 2014 | 14.71 | 14.99 | 14.69 | 14.89 | 52,244 | +0.07(+0.46%) |
May 14, 2014 | 15.19 | 15.19 | 14.78 | 14.83 | 35,559 | -0.35(-2.29%) |
May 13, 2014 | 15.40 | 15.40 | 15.06 | 15.17 | 29,193 | -0.27(-1.74%) |
May 12, 2014 | 15.06 | 15.60 | 15.06 | 15.44 | 39,828 | +0.47(+3.14%) |
May 09, 2014 | 14.69 | 15.01 | 14.69 | 14.97 | 13,793 | +0.21(+1.42%) |
May 08, 2014 | 14.82 | 15.03 | 14.69 | 14.76 | 24,846 | -0.02(-0.11%) |
May 07, 2014 | 14.80 | 14.85 | 14.71 | 14.78 | 40,761 | +0.05(+0.34%) |
May 06, 2014 | 14.90 | 14.96 | 14.71 | 14.73 | 57,986 | -0.19(-1.29%) |
May 05, 2014 | 15.24 | 15.24 | 14.91 | 14.92 | 34,936 | -0.39(-2.58%) |
May 02, 2014 | 15.31 | 15.38 | 15.22 | 15.32 | 34,852 | +0.08(+0.55%) |
May 01, 2014 | 15.27 | 15.42 | 15.11 | 15.23 | 56,833 | -0.04(-0.27%) |
Apr 30, 2014 | 15.16 | 15.53 | 15.12 | 15.27 | 66,984 | +0.03(+0.22%) |
Apr 29, 2014 | 15.22 | 15.42 | 15.11 | 15.24 | 37,978 | +0.13(+0.89%) |
Apr 28, 2014 | 14.86 | 15.17 | 14.73 | 15.11 | 34,503 | +0.35(+2.39%) |
Apr 25, 2014 | 14.79 | 14.91 | 14.72 | 14.75 | 38,081 | -0.14(-0.96%) |
Apr 24, 2014 | 14.87 | 14.98 | 14.78 | 14.90 | 18,541 | +0.00(+0.00%) |
Apr 23, 2014 | 15.21 | 15.21 | 14.87 | 14.90 | 27,102 | -0.29(-1.88%) |
Apr 22, 2014 | 15.27 | 15.32 | 15.12 | 15.18 | 19,018 | -0.01(-0.06%) |
Apr 21, 2014 | 15.28 | 15.32 | 15.11 | 15.19 | 11,989 | -0.14(-0.93%) |
Apr 17, 2014 | 15.15 | 15.33 | 15.33 | 15.33 | 20,007 | +0.15(+1.00%) |
Apr 16, 2014 | 15.19 | 15.20 | 14.93 | 15.18 | 27,451 | +0.13(+0.89%) |
Apr 15, 2014 | 15.04 | 15.14 | 14.89 | 15.05 | 40,044 | -0.02(-0.11%) |
Apr 14, 2014 | 15.20 | 15.24 | 14.90 | 15.06 | 41,150 | -0.03(-0.17%) |
Apr 11, 2014 | 14.98 | 15.21 | 14.98 | 15.09 | 32,107 | -0.03(-0.17%) |
Apr 10, 2014 | 15.25 | 15.25 | 14.81 | 15.11 | 52,466 | -0.21(-1.37%) |
Apr 09, 2014 | 15.20 | 15.39 | 15.04 | 15.32 | 28,179 | +0.18(+1.22%) |
Apr 08, 2014 | 15.15 | 15.34 | 15.03 | 15.14 | 43,078 | +0.05(+0.33%) |
Apr 07, 2014 | 15.26 | 15.36 | 15.03 | 15.09 | 48,512 | -0.18(-1.15%) |
Apr 04, 2014 | 15.92 | 15.92 | 15.21 | 15.27 | 57,088 | -0.50(-3.14%) |
Apr 03, 2014 | 16.09 | 16.18 | 15.72 | 15.76 | 42,299 | -0.24(-1.52%) |
Apr 02, 2014 | 16.00 | 16.12 | 15.91 | 16.00 | 34,919 | +0.10(+0.63%) |
Apr 01, 2014 | 15.82 | 16.09 | 15.74 | 15.90 | 30,121 | +0.18(+1.12%) |
Mar 31, 2014 | 15.74 | 15.95 | 15.69 | 15.73 | 58,335 | +0.14(+0.92%) |
Mar 28, 2014 | 15.64 | 15.88 | 15.42 | 15.58 | 29,154 | -0.08(-0.54%) |
Mar 27, 2014 | 15.74 | 15.85 | 15.46 | 15.67 | 37,513 | -0.03(-0.16%) |
Mar 26, 2014 | 16.36 | 16.36 | 15.67 | 15.69 | 58,454 | -0.53(-3.26%) |
Mar 25, 2014 | 16.40 | 16.40 | 16.14 | 16.22 | 20,641 | -0.04(-0.26%) |
Mar 24, 2014 | 16.52 | 16.52 | 16.00 | 16.26 | 32,054 | -0.11(-0.67%) |
Mar 21, 2014 | 16.22 | 16.49 | 16.12 | 16.37 | 98,950 | +0.27(+1.67%) |
Mar 20, 2014 | 16.26 | 16.40 | 15.79 | 16.11 | 61,738 | -0.13(-0.78%) |
Mar 19, 2014 | 16.42 | 16.56 | 16.21 | 16.23 | 22,631 | -0.15(-0.92%) |
Mar 18, 2014 | 16.29 | 16.47 | 16.29 | 16.38 | 21,845 | +0.11(+0.67%) |
Mar 17, 2014 | 16.52 | 16.61 | 16.23 | 16.27 | 21,634 | -0.08(-0.51%) |
Mar 14, 2014 | 16.36 | 16.57 | 16.31 | 16.36 | 23,980 | +0.03(+0.21%) |
Mar 13, 2014 | 16.73 | 16.82 | 16.21 | 16.32 | 27,373 | -0.26(-1.57%) |
Mar 12, 2014 | 16.57 | 16.70 | 16.52 | 16.58 | 28,347 | -0.02(-0.10%) |
Mar 11, 2014 | 16.97 | 17.04 | 16.51 | 16.60 | 19,452 | -0.29(-1.69%) |
Mar 10, 2014 | 17.00 | 17.07 | 16.69 | 16.89 | 30,572 | -0.07(-0.40%) |
Mar 07, 2014 | 17.00 | 17.12 | 16.93 | 16.95 | 16,788 | +0.00(+0.00%) |
Mar 06, 2014 | 16.85 | 16.99 | 16.71 | 16.95 | 20,848 | +0.15(+0.90%) |
Mar 05, 2014 | 16.63 | 16.85 | 16.54 | 16.80 | 19,821 | +0.01(+0.05%) |
Mar 04, 2014 | 16.73 | 16.95 | 16.68 | 16.79 | 76,689 | +0.32(+1.94%) |