Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.34 | 15.45 | 15.22 | 15.25 | 333,242 | -0.12(-0.78%) |
May 29, 2014 | 15.34 | 15.50 | 15.25 | 15.37 | 161,255 | +0.00(+0.00%) |
May 28, 2014 | 15.15 | 15.44 | 15.12 | 15.37 | 104,378 | +0.11(+0.72%) |
May 27, 2014 | 15.00 | 15.27 | 14.95 | 15.26 | 187,621 | +0.42(+2.83%) |
May 23, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 167,700 | +0.08(+0.54%) |
May 22, 2014 | 14.79 | 14.85 | 14.75 | 14.76 | 160,022 | -0.03(-0.20%) |
May 21, 2014 | 14.92 | 15.01 | 14.71 | 14.79 | 311,221 | -0.11(-0.74%) |
May 20, 2014 | 15.16 | 15.32 | 14.88 | 14.90 | 256,475 | -0.27(-1.78%) |
May 19, 2014 | 14.89 | 15.20 | 14.84 | 15.17 | 157,309 | +0.30(+2.02%) |
May 16, 2014 | 14.99 | 15.12 | 14.76 | 14.87 | 198,705 | -0.06(-0.40%) |
May 15, 2014 | 15.15 | 15.18 | 14.87 | 14.93 | 342,177 | -0.28(-1.84%) |
May 14, 2014 | 15.62 | 15.62 | 15.16 | 15.21 | 152,954 | -0.49(-3.12%) |
May 13, 2014 | 15.93 | 15.95 | 15.58 | 15.70 | 104,009 | -0.33(-2.06%) |
May 12, 2014 | 15.73 | 16.12 | 15.67 | 16.03 | 251,864 | +0.30(+1.91%) |
May 09, 2014 | 15.20 | 15.87 | 15.11 | 15.73 | 235,497 | -0.02(-0.13%) |
May 08, 2014 | 15.35 | 15.96 | 15.35 | 15.75 | 393,341 | +0.34(+2.21%) |
May 07, 2014 | 15.47 | 15.66 | 15.09 | 15.41 | 213,878 | +0.01(+0.06%) |
May 06, 2014 | 15.66 | 15.71 | 15.40 | 15.40 | 90,840 | -0.35(-2.22%) |
May 05, 2014 | 15.73 | 15.85 | 15.59 | 15.75 | 90,212 | -0.18(-1.13%) |
May 02, 2014 | 16.02 | 16.10 | 15.76 | 15.93 | 94,648 | -0.01(-0.06%) |
May 01, 2014 | 15.63 | 16.10 | 15.63 | 15.94 | 168,957 | +0.30(+1.92%) |
Apr 30, 2014 | 15.58 | 15.76 | 15.31 | 15.64 | 161,298 | +0.04(+0.26%) |
Apr 29, 2014 | 15.88 | 15.91 | 15.51 | 15.60 | 155,653 | -0.14(-0.89%) |
Apr 28, 2014 | 16.00 | 16.12 | 15.65 | 15.74 | 94,944 | -0.14(-0.88%) |
Apr 25, 2014 | 16.23 | 16.23 | 15.88 | 15.88 | 116,735 | -0.42(-2.58%) |
Apr 24, 2014 | 16.17 | 16.30 | 15.98 | 16.30 | 181,066 | +0.29(+1.81%) |
Apr 23, 2014 | 16.21 | 16.30 | 15.97 | 16.01 | 73,472 | -0.19(-1.17%) |
Apr 22, 2014 | 15.94 | 16.23 | 15.85 | 16.20 | 116,347 | +0.31(+1.95%) |
Apr 21, 2014 | 16.04 | 16.10 | 15.80 | 15.89 | 80,745 | -0.11(-0.69%) |
Apr 17, 2014 | 16.05 | 16.00 | 16.00 | 16.00 | 134,200 | +0.04(+0.25%) |
Apr 16, 2014 | 15.93 | 16.07 | 15.78 | 15.96 | 56,179 | +0.17(+1.08%) |
Apr 15, 2014 | 15.95 | 16.11 | 15.57 | 15.79 | 139,867 | -0.11(-0.69%) |
Apr 14, 2014 | 16.18 | 16.31 | 15.83 | 15.90 | 104,968 | -0.06(-0.38%) |
Apr 11, 2014 | 16.34 | 16.41 | 15.94 | 15.96 | 191,628 | -0.52(-3.16%) |
Apr 10, 2014 | 16.63 | 16.94 | 16.30 | 16.48 | 293,436 | -0.13(-0.78%) |
Apr 09, 2014 | 16.70 | 16.70 | 16.46 | 16.61 | 132,015 | -0.01(-0.06%) |
Apr 08, 2014 | 16.34 | 16.68 | 16.21 | 16.62 | 332,228 | +0.27(+1.65%) |
Apr 07, 2014 | 16.88 | 16.88 | 16.22 | 16.35 | 329,425 | -0.43(-2.56%) |
Apr 04, 2014 | 16.90 | 17.38 | 16.62 | 16.78 | 468,969 | -0.06(-0.36%) |
Apr 03, 2014 | 16.36 | 16.99 | 16.25 | 16.84 | 392,937 | +0.53(+3.25%) |
Apr 02, 2014 | 16.10 | 16.32 | 15.93 | 16.31 | 314,647 | +0.31(+1.94%) |
Apr 01, 2014 | 15.93 | 16.16 | 15.83 | 16.00 | 241,149 | +0.15(+0.95%) |
Mar 31, 2014 | 15.97 | 15.98 | 15.82 | 15.85 | 128,923 | +0.01(+0.06%) |
Mar 28, 2014 | 15.80 | 16.00 | 15.71 | 15.84 | 151,965 | +0.05(+0.32%) |
Mar 27, 2014 | 15.82 | 15.87 | 15.62 | 15.79 | 191,112 | +0.04(+0.25%) |
Mar 26, 2014 | 15.92 | 16.00 | 15.71 | 15.75 | 168,615 | -0.05(-0.32%) |
Mar 25, 2014 | 16.12 | 16.12 | 15.79 | 15.80 | 208,773 | -0.19(-1.19%) |
Mar 24, 2014 | 16.08 | 16.08 | 15.73 | 15.99 | 211,807 | -0.02(-0.12%) |
Mar 21, 2014 | 15.92 | 16.03 | 15.59 | 16.01 | 352,103 | +0.22(+1.39%) |
Mar 20, 2014 | 15.45 | 15.79 | 15.41 | 15.79 | 271,985 | +0.09(+0.57%) |
Mar 19, 2014 | 15.88 | 15.91 | 15.60 | 15.70 | 208,862 | -0.11(-0.70%) |
Mar 18, 2014 | 15.77 | 15.91 | 15.68 | 15.81 | 123,938 | +0.09(+0.57%) |
Mar 17, 2014 | 15.87 | 15.93 | 15.69 | 15.72 | 221,641 | -0.06(-0.38%) |
Mar 14, 2014 | 15.70 | 15.86 | 15.54 | 15.78 | 198,558 | +0.14(+0.90%) |
Mar 13, 2014 | 15.87 | 15.88 | 15.44 | 15.64 | 314,555 | -0.14(-0.89%) |
Mar 12, 2014 | 15.68 | 15.84 | 15.55 | 15.78 | 307,709 | +0.03(+0.19%) |
Mar 11, 2014 | 16.01 | 16.15 | 15.69 | 15.75 | 261,178 | -0.18(-1.13%) |
Mar 10, 2014 | 15.86 | 16.16 | 15.86 | 15.93 | 483,154 | +0.08(+0.50%) |
Mar 07, 2014 | 15.91 | 15.98 | 15.75 | 15.85 | 430,996 | +0.08(+0.51%) |
Mar 06, 2014 | 15.79 | 16.00 | 15.62 | 15.77 | 483,456 | +0.05(+0.32%) |
Mar 05, 2014 | 15.69 | 16.06 | 15.68 | 15.72 | 664,681 | +0.07(+0.45%) |
Mar 04, 2014 | 15.19 | 15.76 | 15.12 | 15.65 | 1,275,623 | +0.52(+3.44%) |