Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.24 | 15.40 | 15.04 | 15.09 | 15,777 | -0.07(-0.46%) |
May 29, 2014 | 15.39 | 15.39 | 15.06 | 15.16 | 21,893 | -0.10(-0.66%) |
May 28, 2014 | 15.20 | 15.31 | 15.11 | 15.26 | 14,217 | +0.03(+0.20%) |
May 27, 2014 | 15.43 | 15.43 | 15.17 | 15.23 | 63,928 | -0.32(-2.06%) |
May 23, 2014 | 15.71 | 15.55 | 15.55 | 15.55 | 20,200 | -0.12(-0.76%) |
May 22, 2014 | 15.95 | 15.95 | 15.55 | 15.67 | 26,353 | -0.13(-0.82%) |
May 21, 2014 | 15.95 | 15.95 | 15.75 | 15.80 | 7,500 | +0.02(+0.12%) |
May 20, 2014 | 15.74 | 16.10 | 15.74 | 15.78 | 29,344 | -0.11(-0.69%) |
May 19, 2014 | 15.95 | 15.95 | 15.61 | 15.89 | 31,712 | -0.06(-0.38%) |
May 16, 2014 | 15.96 | 16.00 | 15.82 | 15.95 | 19,206 | -0.06(-0.37%) |
May 15, 2014 | 16.40 | 16.40 | 15.96 | 16.01 | 30,405 | -0.34(-2.08%) |
May 14, 2014 | 16.55 | 16.55 | 16.24 | 16.35 | 25,955 | -0.28(-1.68%) |
May 13, 2014 | 16.80 | 16.81 | 16.56 | 16.63 | 16,309 | -0.31(-1.83%) |
May 12, 2014 | 17.00 | 17.01 | 16.65 | 16.94 | 26,475 | -0.19(-1.11%) |
May 09, 2014 | 17.26 | 17.34 | 17.10 | 17.13 | 24,039 | -0.22(-1.27%) |
May 08, 2014 | 17.43 | 17.43 | 17.18 | 17.35 | 25,681 | -0.08(-0.46%) |
May 07, 2014 | 17.37 | 17.47 | 17.14 | 17.43 | 37,046 | -0.04(-0.24%) |
May 06, 2014 | 17.20 | 17.55 | 17.17 | 17.47 | 41,122 | +0.26(+1.52%) |
May 05, 2014 | 17.30 | 17.38 | 17.09 | 17.21 | 51,686 | +0.26(+1.53%) |
May 02, 2014 | 16.75 | 16.98 | 16.75 | 16.95 | 15,417 | +0.15(+0.90%) |
May 01, 2014 | 17.01 | 17.01 | 16.68 | 16.80 | 11,728 | -0.28(-1.64%) |
Apr 30, 2014 | 16.82 | 17.09 | 16.82 | 17.08 | 27,830 | +0.17(+1.00%) |
Apr 29, 2014 | 16.89 | 16.95 | 16.71 | 16.91 | 29,165 | +0.19(+1.14%) |
Apr 28, 2014 | 16.89 | 16.89 | 16.50 | 16.72 | 44,961 | -0.15(-0.89%) |
Apr 25, 2014 | 16.74 | 16.87 | 16.60 | 16.87 | 24,667 | +0.26(+1.57%) |
Apr 24, 2014 | 16.32 | 16.63 | 16.31 | 16.61 | 35,038 | +0.48(+2.98%) |
Apr 23, 2014 | 16.19 | 16.35 | 16.01 | 16.13 | 16,353 | -0.33(-2.00%) |
Apr 22, 2014 | 16.16 | 16.58 | 15.84 | 16.46 | 88,048 | +0.45(+2.84%) |
Apr 21, 2014 | 16.33 | 16.33 | 15.84 | 16.01 | 27,168 | -0.45(-2.76%) |
Apr 17, 2014 | 16.55 | 16.46 | 16.46 | 16.46 | 29,600 | +0.06(+0.37%) |
Apr 16, 2014 | 16.85 | 17.01 | 16.37 | 16.40 | 166,398 | -0.38(-2.27%) |
Apr 15, 2014 | 16.45 | 16.82 | 16.18 | 16.78 | 66,846 | +0.56(+3.45%) |
Apr 14, 2014 | 15.97 | 16.60 | 15.96 | 16.22 | 99,230 | +0.38(+2.40%) |
Apr 11, 2014 | 15.72 | 15.98 | 15.71 | 15.84 | 16,083 | -0.08(-0.50%) |
Apr 10, 2014 | 15.86 | 16.15 | 15.75 | 15.92 | 17,345 | +0.02(+0.13%) |
Apr 09, 2014 | 16.46 | 16.46 | 15.90 | 15.90 | 144,425 | -0.57(-3.43%) |
Apr 08, 2014 | 16.24 | 16.55 | 16.07 | 16.47 | 46,975 | +0.27(+1.64%) |
Apr 07, 2014 | 16.20 | 16.21 | 15.99 | 16.20 | 21,410 | +0.15(+0.93%) |
Apr 04, 2014 | 16.00 | 16.08 | 15.75 | 16.05 | 42,759 | -0.03(-0.19%) |
Apr 03, 2014 | 16.06 | 16.15 | 15.98 | 16.08 | 17,806 | +0.18(+1.13%) |
Apr 02, 2014 | 16.08 | 16.15 | 15.84 | 15.90 | 76,920 | -0.45(-2.75%) |
Apr 01, 2014 | 16.49 | 16.51 | 16.25 | 16.35 | 24,174 | -0.18(-1.09%) |
Mar 31, 2014 | 16.19 | 16.63 | 16.02 | 16.53 | 71,453 | +0.06(+0.36%) |
Mar 28, 2014 | 16.98 | 16.98 | 16.45 | 16.47 | 101,399 | -0.41(-2.43%) |
Mar 27, 2014 | 16.55 | 16.98 | 16.44 | 16.88 | 36,694 | +0.31(+1.87%) |
Mar 26, 2014 | 16.72 | 16.78 | 16.54 | 16.57 | 44,163 | -0.21(-1.25%) |
Mar 25, 2014 | 16.74 | 16.97 | 16.70 | 16.78 | 29,381 | -0.08(-0.47%) |
Mar 24, 2014 | 16.35 | 17.00 | 16.34 | 16.86 | 41,359 | +0.52(+3.18%) |
Mar 21, 2014 | 16.55 | 16.69 | 16.34 | 16.34 | 85,853 | -0.40(-2.39%) |
Mar 20, 2014 | 16.92 | 17.10 | 16.49 | 16.74 | 72,291 | -0.17(-1.01%) |
Mar 19, 2014 | 16.38 | 17.05 | 16.38 | 16.91 | 135,723 | +0.38(+2.30%) |
Mar 18, 2014 | 16.15 | 16.53 | 16.14 | 16.53 | 93,469 | +0.39(+2.42%) |
Mar 17, 2014 | 16.19 | 16.31 | 16.00 | 16.14 | 85,861 | -0.19(-1.16%) |
Mar 14, 2014 | 16.01 | 16.50 | 16.01 | 16.33 | 155,882 | +0.34(+2.13%) |
Mar 13, 2014 | 16.42 | 16.59 | 15.97 | 15.99 | 108,476 | -0.39(-2.38%) |
Mar 12, 2014 | 15.71 | 16.40 | 15.71 | 16.38 | 129,607 | +0.57(+3.63%) |
Mar 11, 2014 | 15.21 | 15.93 | 15.21 | 15.81 | 51,671 | +0.55(+3.58%) |
Mar 10, 2014 | 15.62 | 15.69 | 15.21 | 15.26 | 60,830 | -0.48(-3.05%) |
Mar 07, 2014 | 15.98 | 15.98 | 15.58 | 15.74 | 54,928 | +0.16(+1.03%) |
Mar 06, 2014 | 15.26 | 15.59 | 15.22 | 15.58 | 79,244 | +0.24(+1.56%) |
Mar 05, 2014 | 15.42 | 15.42 | 15.01 | 15.34 | 22,282 | +0.00(+0.03%) |
Mar 04, 2014 | 15.02 | 15.34 | 14.80 | 15.34 | 64,888 | -0.07(-0.48%) |