Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.50 | 15.57 | 15.45 | 15.53 | 95,889 | +0.02(+0.14%) |
May 29, 2014 | 15.49 | 15.51 | 15.43 | 15.51 | 114,635 | +0.07(+0.46%) |
May 28, 2014 | 15.47 | 15.47 | 15.37 | 15.44 | 87,121 | +0.04(+0.25%) |
May 27, 2014 | 15.42 | 15.42 | 15.32 | 15.40 | 98,845 | +0.05(+0.35%) |
May 23, 2014 | 15.32 | 15.35 | 15.35 | 15.35 | 61,289 | +0.04(+0.26%) |
May 22, 2014 | 15.23 | 15.31 | 15.20 | 15.31 | 113,556 | +0.10(+0.64%) |
May 21, 2014 | 15.23 | 15.23 | 15.13 | 15.21 | 114,585 | +0.05(+0.32%) |
May 20, 2014 | 15.21 | 15.21 | 15.08 | 15.16 | 150,028 | -0.02(-0.11%) |
May 19, 2014 | 15.19 | 15.20 | 15.14 | 15.18 | 48,473 | -0.04(-0.25%) |
May 16, 2014 | 15.21 | 15.22 | 15.14 | 15.22 | 63,266 | +0.07(+0.43%) |
May 15, 2014 | 15.14 | 15.16 | 15.08 | 15.15 | 76,899 | -0.01(-0.04%) |
May 14, 2014 | 15.14 | 15.23 | 15.13 | 15.16 | 167,679 | +0.02(+0.11%) |
May 13, 2014 | 15.21 | 15.21 | 15.13 | 15.14 | 96,220 | -0.02(-0.14%) |
May 12, 2014 | 15.21 | 15.21 | 15.16 | 15.16 | 69,814 | +0.03(+0.18%) |
May 09, 2014 | 15.16 | 15.18 | 15.10 | 15.14 | 32,317 | -0.04(-0.25%) |
May 08, 2014 | 15.24 | 15.28 | 15.15 | 15.18 | 97,667 | -0.04(-0.25%) |
May 07, 2014 | 15.16 | 15.23 | 15.16 | 15.21 | 63,809 | +0.11(+0.76%) |
May 06, 2014 | 15.19 | 15.19 | 15.10 | 15.10 | 81,842 | -0.09(-0.61%) |
May 05, 2014 | 15.13 | 15.19 | 15.10 | 15.19 | 33,790 | +0.07(+0.43%) |
May 02, 2014 | 15.16 | 15.22 | 15.10 | 15.13 | 199,829 | -0.10(-0.64%) |
May 01, 2014 | 15.17 | 15.23 | 15.17 | 15.22 | 79,891 | -0.03(-0.21%) |
Apr 30, 2014 | 15.21 | 15.27 | 15.18 | 15.26 | 161,344 | +0.08(+0.54%) |
Apr 29, 2014 | 15.18 | 15.21 | 15.13 | 15.18 | 128,704 | +0.07(+0.43%) |
Apr 28, 2014 | 15.04 | 15.11 | 15.01 | 15.11 | 81,982 | +0.10(+0.69%) |
Apr 25, 2014 | 15.01 | 15.01 | 14.94 | 15.01 | 75,535 | +0.03(+0.22%) |
Apr 24, 2014 | 15.01 | 15.01 | 14.96 | 14.97 | 69,428 | +0.02(+0.11%) |
Apr 23, 2014 | 15.02 | 15.05 | 14.95 | 14.96 | 33,974 | -0.07(-0.43%) |
Apr 22, 2014 | 15.02 | 15.05 | 14.98 | 15.02 | 108,221 | +0.04(+0.25%) |
Apr 21, 2014 | 14.96 | 14.98 | 14.94 | 14.98 | 67,932 | +0.06(+0.37%) |
Apr 17, 2014 | 14.96 | 14.93 | 14.93 | 14.93 | 36,442 | -0.03(-0.19%) |
Apr 16, 2014 | 14.94 | 14.96 | 14.88 | 14.96 | 73,935 | +0.11(+0.77%) |
Apr 15, 2014 | 14.82 | 14.84 | 14.76 | 14.84 | 92,416 | +0.07(+0.45%) |
Apr 14, 2014 | 14.81 | 14.82 | 14.74 | 14.78 | 81,767 | +0.08(+0.55%) |
Apr 11, 2014 | 14.74 | 14.75 | 14.66 | 14.70 | 73,081 | -0.04(-0.29%) |
Apr 10, 2014 | 14.87 | 14.91 | 14.73 | 14.74 | 76,160 | -0.08(-0.55%) |
Apr 09, 2014 | 14.81 | 14.83 | 14.73 | 14.82 | 131,430 | +0.05(+0.33%) |
Apr 08, 2014 | 14.69 | 14.79 | 14.68 | 14.77 | 27,784 | +0.10(+0.67%) |
Apr 07, 2014 | 14.75 | 14.78 | 14.68 | 14.68 | 43,786 | -0.07(-0.48%) |
Apr 04, 2014 | 14.82 | 14.85 | 14.74 | 14.75 | 27,974 | -0.01(-0.04%) |
Apr 03, 2014 | 14.81 | 14.81 | 14.71 | 14.75 | 44,653 | +0.01(+0.07%) |
Apr 02, 2014 | 14.78 | 14.78 | 14.70 | 14.74 | 53,535 | +0.01(+0.07%) |
Apr 01, 2014 | 14.68 | 14.73 | 14.64 | 14.73 | 43,638 | -0.03(-0.18%) |
Mar 31, 2014 | 14.71 | 14.76 | 14.67 | 14.76 | 42,405 | +0.14(+0.97%) |
Mar 28, 2014 | 14.63 | 14.65 | 14.61 | 14.62 | 21,166 | +0.05(+0.34%) |
Mar 27, 2014 | 14.57 | 14.58 | 14.50 | 14.57 | 12,182 | +0.02(+0.17%) |
Mar 26, 2014 | 14.66 | 14.66 | 14.54 | 14.54 | 19,172 | -0.05(-0.34%) |
Mar 25, 2014 | 14.63 | 14.63 | 14.55 | 14.59 | 13,167 | +0.01(+0.10%) |
Mar 24, 2014 | 14.67 | 14.67 | 14.53 | 14.58 | 63,610 | -0.02(-0.11%) |
Mar 21, 2014 | 14.63 | 14.68 | 14.59 | 14.59 | 30,309 | +0.04(+0.30%) |
Mar 20, 2014 | 14.57 | 14.57 | 14.49 | 14.55 | 17,438 | -0.01(-0.04%) |
Mar 19, 2014 | 14.77 | 14.77 | 14.53 | 14.56 | 68,081 | -0.18(-1.25%) |
Mar 18, 2014 | 14.70 | 14.76 | 14.70 | 14.74 | 17,589 | +0.07(+0.48%) |
Mar 17, 2014 | 14.67 | 14.70 | 14.64 | 14.67 | 51,943 | +0.07(+0.45%) |
Mar 14, 2014 | 14.51 | 14.65 | 14.51 | 14.60 | 19,340 | +0.06(+0.41%) |
Mar 13, 2014 | 14.55 | 14.59 | 14.50 | 14.54 | 52,887 | +0.04(+0.30%) |
Mar 12, 2014 | 14.50 | 14.51 | 14.47 | 14.50 | 17,884 | -0.00(-0.03%) |
Mar 11, 2014 | 14.60 | 14.60 | 14.48 | 14.51 | 180,726 | -0.07(-0.46%) |
Mar 10, 2014 | 14.60 | 14.63 | 14.54 | 14.57 | 52,359 | -0.03(-0.24%) |
Mar 07, 2014 | 14.71 | 14.71 | 14.54 | 14.61 | 33,368 | -0.03(-0.20%) |
Mar 06, 2014 | 14.72 | 14.72 | 14.62 | 14.64 | 22,990 | -0.03(-0.19%) |
Mar 05, 2014 | 14.73 | 14.74 | 14.64 | 14.66 | 42,010 | -0.08(-0.55%) |
Mar 04, 2014 | 14.79 | 14.79 | 14.70 | 14.75 | 57,818 | +0.14(+0.93%) |