Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.24 | 15.26 | 14.95 | 15.15 | 22,143 | -0.03(-0.21%) |
May 29, 2014 | 15.28 | 15.30 | 14.90 | 15.18 | 35,523 | +0.02(+0.11%) |
May 28, 2014 | 15.38 | 15.38 | 15.08 | 15.17 | 112,785 | -0.25(-1.63%) |
May 27, 2014 | 15.46 | 15.69 | 15.22 | 15.42 | 201,632 | +0.13(+0.85%) |
May 23, 2014 | 15.09 | 15.29 | 15.29 | 15.29 | 65,344 | +0.25(+1.67%) |
May 22, 2014 | 14.92 | 15.15 | 14.92 | 15.04 | 17,677 | +0.08(+0.54%) |
May 21, 2014 | 14.93 | 15.18 | 14.64 | 14.96 | 58,660 | +0.11(+0.76%) |
May 20, 2014 | 15.08 | 15.08 | 14.64 | 14.84 | 90,579 | -0.30(-2.01%) |
May 19, 2014 | 14.98 | 15.45 | 14.98 | 15.15 | 60,179 | +0.15(+1.00%) |
May 16, 2014 | 14.73 | 15.00 | 14.57 | 15.00 | 44,675 | +0.24(+1.65%) |
May 15, 2014 | 14.68 | 14.83 | 14.46 | 14.75 | 80,948 | -0.05(-0.33%) |
May 14, 2014 | 15.27 | 15.27 | 14.71 | 14.80 | 53,774 | -0.48(-3.13%) |
May 13, 2014 | 15.52 | 15.52 | 15.15 | 15.28 | 45,823 | -0.24(-1.52%) |
May 12, 2014 | 15.39 | 15.80 | 15.30 | 15.52 | 111,210 | +0.28(+1.86%) |
May 09, 2014 | 15.00 | 15.33 | 14.71 | 15.23 | 58,479 | +0.15(+1.02%) |
May 08, 2014 | 14.46 | 15.40 | 14.46 | 15.08 | 110,020 | +0.66(+4.56%) |
May 07, 2014 | 14.30 | 14.42 | 14.01 | 14.42 | 71,602 | +0.19(+1.31%) |
May 06, 2014 | 14.32 | 14.49 | 14.14 | 14.23 | 70,553 | -0.22(-1.52%) |
May 05, 2014 | 14.54 | 14.63 | 14.23 | 14.45 | 73,830 | -0.19(-1.33%) |
May 02, 2014 | 14.88 | 15.16 | 14.57 | 14.65 | 66,191 | -0.16(-1.10%) |
May 01, 2014 | 15.28 | 15.53 | 14.63 | 14.81 | 143,024 | -0.48(-3.13%) |
Apr 30, 2014 | 15.49 | 15.49 | 14.86 | 15.29 | 129,757 | -0.06(-0.42%) |
Apr 29, 2014 | 15.14 | 15.76 | 15.14 | 15.35 | 148,306 | -0.19(-1.24%) |
Apr 28, 2014 | 15.55 | 15.76 | 15.27 | 15.55 | 90,439 | +0.11(+0.73%) |
Apr 25, 2014 | 15.66 | 15.71 | 15.26 | 15.43 | 61,333 | -0.33(-2.10%) |
Apr 24, 2014 | 16.18 | 16.20 | 15.71 | 15.76 | 54,584 | -0.29(-1.81%) |
Apr 23, 2014 | 16.29 | 16.47 | 16.01 | 16.05 | 87,890 | -0.22(-1.34%) |
Apr 22, 2014 | 16.22 | 16.38 | 16.14 | 16.27 | 58,939 | +0.13(+0.80%) |
Apr 21, 2014 | 16.04 | 16.31 | 16.01 | 16.14 | 39,761 | +0.07(+0.45%) |
Apr 17, 2014 | 15.69 | 16.07 | 16.07 | 16.07 | 34,510 | +0.38(+2.41%) |
Apr 16, 2014 | 15.67 | 15.79 | 15.42 | 15.69 | 30,836 | +0.19(+1.25%) |
Apr 15, 2014 | 15.76 | 15.79 | 15.21 | 15.50 | 57,263 | -0.23(-1.48%) |
Apr 14, 2014 | 15.71 | 16.01 | 15.38 | 15.73 | 61,790 | +0.23(+1.45%) |
Apr 11, 2014 | 15.59 | 15.73 | 15.39 | 15.51 | 66,903 | -0.23(-1.43%) |
Apr 10, 2014 | 16.18 | 16.18 | 15.56 | 15.73 | 52,935 | -0.45(-2.79%) |
Apr 09, 2014 | 16.03 | 16.24 | 15.76 | 16.18 | 95,804 | +0.23(+1.41%) |
Apr 08, 2014 | 15.87 | 16.22 | 15.74 | 15.96 | 104,961 | +0.14(+0.92%) |
Apr 07, 2014 | 15.65 | 15.89 | 15.29 | 15.81 | 104,562 | +0.16(+1.03%) |
Apr 04, 2014 | 16.39 | 16.39 | 15.56 | 15.65 | 74,112 | -0.58(-3.57%) |
Apr 03, 2014 | 16.45 | 16.68 | 16.20 | 16.23 | 56,009 | -0.15(-0.93%) |
Apr 02, 2014 | 16.43 | 16.48 | 16.24 | 16.39 | 54,369 | +0.00(+0.00%) |
Apr 01, 2014 | 16.26 | 16.59 | 16.02 | 16.39 | 104,627 | +0.22(+1.35%) |
Mar 31, 2014 | 15.60 | 16.31 | 15.40 | 16.17 | 179,521 | +0.65(+4.21%) |
Mar 28, 2014 | 15.24 | 15.71 | 15.02 | 15.52 | 77,985 | +0.26(+1.69%) |
Mar 27, 2014 | 15.47 | 15.67 | 15.25 | 15.26 | 68,146 | -0.20(-1.30%) |
Mar 26, 2014 | 15.86 | 15.99 | 15.43 | 15.46 | 125,280 | -0.23(-1.49%) |
Mar 25, 2014 | 15.52 | 15.91 | 15.38 | 15.69 | 90,720 | +0.23(+1.46%) |
Mar 24, 2014 | 15.50 | 15.69 | 15.12 | 15.47 | 127,832 | -0.02(-0.16%) |
Mar 21, 2014 | 15.39 | 15.94 | 15.28 | 15.49 | 208,054 | +0.19(+1.21%) |
Mar 20, 2014 | 15.21 | 15.46 | 15.21 | 15.31 | 97,903 | +0.02(+0.16%) |
Mar 19, 2014 | 15.52 | 15.52 | 14.86 | 15.28 | 94,867 | -0.23(-1.51%) |
Mar 18, 2014 | 15.38 | 15.70 | 15.31 | 15.52 | 172,282 | +0.17(+1.10%) |
Mar 17, 2014 | 15.33 | 15.52 | 15.23 | 15.35 | 52,095 | +0.08(+0.53%) |
Mar 14, 2014 | 15.18 | 15.44 | 15.15 | 15.27 | 43,280 | -0.03(-0.21%) |
Mar 13, 2014 | 15.59 | 15.59 | 15.18 | 15.30 | 45,728 | -0.24(-1.55%) |
Mar 12, 2014 | 15.53 | 15.68 | 15.39 | 15.54 | 57,979 | -0.05(-0.31%) |
Mar 11, 2014 | 15.69 | 15.69 | 15.27 | 15.59 | 59,096 | -0.03(-0.21%) |
Mar 10, 2014 | 15.74 | 15.79 | 15.52 | 15.62 | 64,789 | -0.21(-1.32%) |
Mar 07, 2014 | 15.48 | 16.06 | 15.19 | 15.83 | 260,146 | +0.51(+3.31%) |
Mar 06, 2014 | 15.55 | 15.56 | 15.26 | 15.32 | 41,950 | -0.14(-0.94%) |
Mar 05, 2014 | 15.42 | 15.56 | 15.27 | 15.47 | 39,202 | -0.03(-0.21%) |
Mar 04, 2014 | 15.02 | 15.63 | 14.59 | 15.50 | 119,544 | +0.71(+4.79%) |