Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.57 | 15.64 | 15.53 | 15.61 | 95,433 | +0.02(+0.14%) |
May 29, 2014 | 15.56 | 15.59 | 15.51 | 15.59 | 114,090 | +0.07(+0.46%) |
May 28, 2014 | 15.55 | 15.55 | 15.45 | 15.52 | 86,706 | +0.04(+0.25%) |
May 27, 2014 | 15.50 | 15.50 | 15.39 | 15.48 | 98,375 | +0.05(+0.35%) |
May 23, 2014 | 15.39 | 15.42 | 15.42 | 15.42 | 60,998 | +0.04(+0.26%) |
May 22, 2014 | 15.31 | 15.38 | 15.28 | 15.38 | 113,016 | +0.10(+0.64%) |
May 21, 2014 | 15.30 | 15.30 | 15.20 | 15.29 | 114,040 | +0.05(+0.32%) |
May 20, 2014 | 15.29 | 15.29 | 15.15 | 15.24 | 149,315 | -0.02(-0.11%) |
May 19, 2014 | 15.26 | 15.27 | 15.21 | 15.25 | 48,243 | -0.04(-0.25%) |
May 16, 2014 | 15.28 | 15.29 | 15.21 | 15.29 | 62,965 | +0.07(+0.43%) |
May 15, 2014 | 15.21 | 15.23 | 15.15 | 15.23 | 76,533 | -0.01(-0.04%) |
May 14, 2014 | 15.21 | 15.31 | 15.20 | 15.23 | 166,881 | +0.02(+0.11%) |
May 13, 2014 | 15.28 | 15.28 | 15.20 | 15.21 | 95,763 | -0.02(-0.14%) |
May 12, 2014 | 15.29 | 15.29 | 15.23 | 15.24 | 69,482 | +0.03(+0.18%) |
May 09, 2014 | 15.24 | 15.25 | 15.18 | 15.21 | 32,164 | -0.04(-0.25%) |
May 08, 2014 | 15.31 | 15.36 | 15.22 | 15.25 | 97,203 | -0.04(-0.25%) |
May 07, 2014 | 15.24 | 15.30 | 15.23 | 15.29 | 63,505 | +0.11(+0.76%) |
May 06, 2014 | 15.26 | 15.26 | 15.17 | 15.17 | 81,453 | -0.09(-0.61%) |
May 05, 2014 | 15.20 | 15.26 | 15.17 | 15.26 | 33,629 | +0.07(+0.43%) |
May 02, 2014 | 15.23 | 15.29 | 15.18 | 15.20 | 198,879 | -0.10(-0.64%) |
May 01, 2014 | 15.24 | 15.31 | 15.24 | 15.30 | 79,511 | -0.03(-0.21%) |
Apr 30, 2014 | 15.29 | 15.34 | 15.25 | 15.33 | 160,576 | +0.08(+0.54%) |
Apr 29, 2014 | 15.25 | 15.28 | 15.21 | 15.25 | 128,092 | +0.07(+0.43%) |
Apr 28, 2014 | 15.11 | 15.18 | 15.08 | 15.18 | 81,592 | +0.10(+0.69%) |
Apr 25, 2014 | 15.08 | 15.08 | 15.01 | 15.08 | 75,175 | +0.03(+0.22%) |
Apr 24, 2014 | 15.08 | 15.08 | 15.03 | 15.05 | 69,098 | +0.02(+0.11%) |
Apr 23, 2014 | 15.09 | 15.12 | 15.02 | 15.03 | 33,812 | -0.07(-0.43%) |
Apr 22, 2014 | 15.09 | 15.12 | 15.05 | 15.09 | 107,706 | +0.04(+0.25%) |
Apr 21, 2014 | 15.03 | 15.06 | 15.01 | 15.06 | 67,608 | +0.06(+0.37%) |
Apr 17, 2014 | 15.03 | 15.00 | 15.00 | 15.00 | 36,269 | -0.03(-0.19%) |
Apr 16, 2014 | 15.01 | 15.03 | 14.95 | 15.03 | 73,584 | +0.11(+0.77%) |
Apr 15, 2014 | 14.89 | 14.91 | 14.83 | 14.91 | 91,976 | +0.07(+0.44%) |
Apr 14, 2014 | 14.88 | 14.89 | 14.81 | 14.85 | 81,378 | +0.08(+0.55%) |
Apr 11, 2014 | 14.81 | 14.83 | 14.73 | 14.77 | 72,734 | -0.04(-0.30%) |
Apr 10, 2014 | 14.94 | 14.99 | 14.80 | 14.81 | 75,798 | -0.08(-0.55%) |
Apr 09, 2014 | 14.88 | 14.90 | 14.80 | 14.89 | 130,805 | +0.05(+0.33%) |
Apr 08, 2014 | 14.76 | 14.86 | 14.75 | 14.84 | 27,652 | +0.10(+0.67%) |
Apr 07, 2014 | 14.82 | 14.85 | 14.75 | 14.75 | 43,577 | -0.07(-0.48%) |
Apr 04, 2014 | 14.89 | 14.92 | 14.81 | 14.82 | 27,841 | -0.01(-0.04%) |
Apr 03, 2014 | 14.88 | 14.88 | 14.78 | 14.82 | 44,440 | +0.01(+0.07%) |
Apr 02, 2014 | 14.85 | 14.85 | 14.77 | 14.81 | 53,280 | +0.01(+0.07%) |
Apr 01, 2014 | 14.75 | 14.81 | 14.71 | 14.80 | 43,431 | -0.03(-0.18%) |
Mar 31, 2014 | 14.78 | 14.83 | 14.74 | 14.83 | 42,204 | +0.14(+0.97%) |
Mar 28, 2014 | 14.70 | 14.72 | 14.68 | 14.69 | 21,065 | +0.05(+0.34%) |
Mar 27, 2014 | 14.64 | 14.65 | 14.57 | 14.64 | 12,124 | +0.02(+0.16%) |
Mar 26, 2014 | 14.73 | 14.73 | 14.61 | 14.61 | 19,081 | -0.05(-0.34%) |
Mar 25, 2014 | 14.70 | 14.70 | 14.62 | 14.66 | 13,104 | +0.01(+0.10%) |
Mar 24, 2014 | 14.74 | 14.74 | 14.60 | 14.65 | 63,307 | -0.02(-0.11%) |
Mar 21, 2014 | 14.70 | 14.75 | 14.66 | 14.66 | 30,165 | +0.04(+0.30%) |
Mar 20, 2014 | 14.64 | 14.64 | 14.56 | 14.62 | 17,356 | -0.01(-0.04%) |
Mar 19, 2014 | 14.84 | 14.84 | 14.60 | 14.63 | 67,757 | -0.18(-1.25%) |
Mar 18, 2014 | 14.77 | 14.83 | 14.77 | 14.81 | 17,506 | +0.07(+0.48%) |
Mar 17, 2014 | 14.74 | 14.77 | 14.71 | 14.74 | 51,696 | +0.07(+0.45%) |
Mar 14, 2014 | 14.58 | 14.72 | 14.58 | 14.67 | 19,248 | +0.06(+0.41%) |
Mar 13, 2014 | 14.62 | 14.66 | 14.57 | 14.61 | 52,635 | +0.04(+0.30%) |
Mar 12, 2014 | 14.57 | 14.58 | 14.54 | 14.57 | 17,799 | -0.00(-0.03%) |
Mar 11, 2014 | 14.67 | 14.67 | 14.55 | 14.58 | 179,867 | -0.07(-0.46%) |
Mar 10, 2014 | 14.67 | 14.70 | 14.61 | 14.64 | 52,110 | -0.03(-0.24%) |
Mar 07, 2014 | 14.78 | 14.78 | 14.61 | 14.68 | 33,210 | -0.03(-0.20%) |
Mar 06, 2014 | 14.79 | 14.79 | 14.69 | 14.71 | 22,880 | -0.03(-0.19%) |
Mar 05, 2014 | 14.80 | 14.81 | 14.71 | 14.73 | 41,810 | -0.08(-0.55%) |
Mar 04, 2014 | 14.87 | 14.87 | 14.77 | 14.82 | 57,543 | +0.14(+0.93%) |