Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.60 | 15.63 | 15.53 | 15.55 | 2,157,662 | +0.04(+0.28%) |
May 29, 2014 | 15.50 | 15.55 | 15.49 | 15.51 | 1,950,664 | +0.09(+0.57%) |
May 28, 2014 | 15.43 | 15.47 | 15.39 | 15.42 | 1,233,495 | +0.00(+0.00%) |
May 27, 2014 | 15.47 | 15.47 | 15.38 | 15.42 | 1,106,525 | +0.00(+0.00%) |
May 23, 2014 | 15.39 | 15.42 | 15.42 | 15.42 | 1,187,059 | +0.07(+0.43%) |
May 22, 2014 | 15.33 | 15.37 | 15.33 | 15.36 | 728,476 | +0.01(+0.10%) |
May 21, 2014 | 15.31 | 15.38 | 15.31 | 15.34 | 1,856,817 | +0.12(+0.82%) |
May 20, 2014 | 15.27 | 15.30 | 15.20 | 15.22 | 3,557,101 | -0.02(-0.14%) |
May 19, 2014 | 15.23 | 15.26 | 15.20 | 15.24 | 2,921,175 | -0.01(-0.05%) |
May 16, 2014 | 15.18 | 15.26 | 15.15 | 15.25 | 3,004,598 | +0.17(+1.12%) |
May 15, 2014 | 15.12 | 15.13 | 15.00 | 15.08 | 3,107,427 | +0.00(+0.00%) |
May 14, 2014 | 15.11 | 15.14 | 15.06 | 15.08 | 1,257,945 | +0.00(+0.00%) |
May 13, 2014 | 15.05 | 15.11 | 15.00 | 15.08 | 1,647,042 | +0.04(+0.24%) |
May 12, 2014 | 15.00 | 15.05 | 14.95 | 15.04 | 3,899,537 | +0.34(+2.34%) |
May 09, 2014 | 14.68 | 14.71 | 14.65 | 14.70 | 1,530,066 | +0.14(+0.96%) |
May 08, 2014 | 14.54 | 14.62 | 14.54 | 14.56 | 3,436,203 | -0.20(-1.34%) |
May 07, 2014 | 14.69 | 14.76 | 14.65 | 14.76 | 3,381,424 | -0.07(-0.44%) |
May 06, 2014 | 14.80 | 14.89 | 14.80 | 14.82 | 1,378,989 | -0.02(-0.15%) |
May 05, 2014 | 14.78 | 14.86 | 14.75 | 14.84 | 1,360,801 | -0.18(-1.22%) |
May 02, 2014 | 14.98 | 15.05 | 14.96 | 15.03 | 1,774,967 | +0.12(+0.79%) |
May 01, 2014 | 14.84 | 14.95 | 14.82 | 14.91 | 1,972,293 | +0.05(+0.34%) |
Apr 30, 2014 | 14.81 | 14.87 | 14.76 | 14.86 | 3,571,700 | -0.28(-1.84%) |
Apr 29, 2014 | 15.12 | 15.20 | 15.04 | 15.14 | 3,944,582 | +0.19(+1.27%) |
Apr 28, 2014 | 14.91 | 14.97 | 14.86 | 14.95 | 3,672,085 | +0.02(+0.15%) |
Apr 25, 2014 | 14.95 | 14.95 | 14.84 | 14.92 | 3,304,221 | -0.19(-1.26%) |
Apr 24, 2014 | 15.24 | 15.31 | 15.06 | 15.11 | 10,727,862 | -0.04(-0.29%) |
Apr 23, 2014 | 15.14 | 15.18 | 15.09 | 15.16 | 3,484,208 | -0.08(-0.53%) |
Apr 22, 2014 | 15.28 | 15.35 | 15.20 | 15.24 | 11,167,210 | -0.08(-0.53%) |
Apr 21, 2014 | 15.33 | 15.33 | 15.27 | 15.32 | 1,883,252 | -0.05(-0.33%) |
Apr 17, 2014 | 15.30 | 15.37 | 15.37 | 15.37 | 5,214,899 | +0.04(+0.29%) |
Apr 16, 2014 | 15.28 | 15.36 | 15.24 | 15.33 | 6,217,688 | +0.07(+0.48%) |
Apr 15, 2014 | 15.29 | 15.33 | 15.11 | 15.25 | 5,254,032 | -0.29(-1.88%) |
Apr 14, 2014 | 15.55 | 15.61 | 15.49 | 15.55 | 2,727,535 | +0.14(+0.90%) |
Apr 11, 2014 | 15.39 | 15.44 | 15.36 | 15.41 | 3,421,462 | +0.10(+0.67%) |
Apr 10, 2014 | 15.47 | 15.51 | 15.29 | 15.31 | 5,728,929 | +0.17(+1.11%) |
Apr 09, 2014 | 15.06 | 15.19 | 15.04 | 15.14 | 3,174,212 | +0.16(+1.08%) |
Apr 08, 2014 | 14.94 | 15.04 | 14.94 | 14.98 | 4,455,567 | +0.09(+0.59%) |
Apr 07, 2014 | 14.90 | 14.95 | 14.84 | 14.89 | 3,959,918 | -0.10(-0.68%) |
Apr 04, 2014 | 15.11 | 15.20 | 14.95 | 14.99 | 3,602,890 | -0.03(-0.20%) |
Apr 03, 2014 | 15.08 | 15.09 | 14.92 | 15.02 | 4,846,621 | +0.01(+0.10%) |
Apr 02, 2014 | 14.95 | 15.01 | 14.93 | 15.00 | 3,812,557 | +0.17(+1.14%) |
Apr 01, 2014 | 14.82 | 14.85 | 14.77 | 14.84 | 3,353,521 | +0.34(+2.38%) |
Mar 31, 2014 | 14.51 | 14.56 | 14.48 | 14.49 | 2,168,015 | +0.02(+0.15%) |
Mar 28, 2014 | 14.38 | 14.52 | 14.37 | 14.47 | 2,812,487 | +0.18(+1.23%) |
Mar 27, 2014 | 14.28 | 14.35 | 14.23 | 14.29 | 2,896,583 | +0.01(+0.10%) |
Mar 26, 2014 | 14.35 | 14.40 | 14.28 | 14.28 | 2,471,207 | -0.05(-0.36%) |
Mar 25, 2014 | 14.29 | 14.40 | 14.29 | 14.33 | 2,738,707 | +0.16(+1.14%) |
Mar 24, 2014 | 14.26 | 14.27 | 14.13 | 14.17 | 3,673,463 | -0.01(-0.10%) |
Mar 21, 2014 | 14.19 | 14.27 | 14.15 | 14.18 | 8,906,744 | +0.14(+0.99%) |
Mar 20, 2014 | 13.96 | 14.05 | 13.91 | 14.04 | 4,404,020 | -0.18(-1.24%) |
Mar 19, 2014 | 14.29 | 14.31 | 14.13 | 14.22 | 3,587,402 | -0.12(-0.87%) |
Mar 18, 2014 | 14.34 | 14.37 | 14.30 | 14.35 | 3,235,945 | +0.09(+0.62%) |
Mar 17, 2014 | 14.23 | 14.31 | 14.23 | 14.26 | 3,343,857 | +0.13(+0.93%) |
Mar 14, 2014 | 14.16 | 14.20 | 14.09 | 14.13 | 5,411,489 | -0.07(-0.52%) |
Mar 13, 2014 | 14.40 | 14.42 | 14.13 | 14.20 | 8,939,337 | -0.28(-1.92%) |
Mar 12, 2014 | 14.41 | 14.48 | 14.36 | 14.48 | 6,071,205 | -0.06(-0.40%) |
Mar 11, 2014 | 14.66 | 14.66 | 14.48 | 14.54 | 2,918,562 | -0.06(-0.40%) |
Mar 10, 2014 | 14.54 | 14.60 | 14.47 | 14.59 | 4,127,699 | -0.09(-0.60%) |
Mar 07, 2014 | 14.76 | 14.81 | 14.57 | 14.68 | 14,986,091 | -0.21(-1.38%) |
Mar 06, 2014 | 14.88 | 14.95 | 14.86 | 14.89 | 2,578,180 | +0.08(+0.54%) |
Mar 05, 2014 | 14.81 | 14.81 | 14.76 | 14.81 | 2,770,841 | -0.03(-0.20%) |
Mar 04, 2014 | 14.85 | 14.89 | 14.81 | 14.84 | 2,892,555 | +0.18(+1.20%) |