Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.28 | 15.63 | 15.19 | 15.63 | 4,524 | +0.27(+1.78%) |
May 29, 2014 | 15.23 | 15.38 | 15.19 | 15.36 | 4,971 | +0.02(+0.16%) |
May 28, 2014 | 15.05 | 15.33 | 14.95 | 15.33 | 7,645 | +0.07(+0.48%) |
May 27, 2014 | 15.19 | 15.36 | 15.14 | 15.26 | 11,779 | +0.08(+0.55%) |
May 23, 2014 | 15.19 | 15.17 | 15.17 | 15.17 | 3,571 | +0.02(+0.14%) |
May 21, 2014 | 15.15 | 15.15 | 15.15 | 15.15 | 220 | +0.04(+0.23%) |
May 19, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 122 | -0.11(-0.69%) |
May 16, 2014 | 15.00 | 15.38 | 15.00 | 15.22 | 13,572 | +0.18(+1.21%) |
May 15, 2014 | 15.08 | 15.13 | 14.84 | 15.04 | 6,537 | -0.28(-1.83%) |
May 13, 2014 | 15.38 | 15.32 | 15.32 | 15.32 | 175 | -0.04(-0.27%) |
May 12, 2014 | 15.12 | 15.38 | 15.12 | 15.36 | 4,543 | +0.07(+0.46%) |
May 09, 2014 | 15.15 | 15.33 | 15.15 | 15.29 | 1,827 | +0.06(+0.41%) |
May 08, 2014 | 15.03 | 15.36 | 15.03 | 15.23 | 4,703 | +0.17(+1.16%) |
May 07, 2014 | 15.25 | 15.29 | 15.06 | 15.06 | 7,813 | -0.41(-2.65%) |
May 06, 2014 | 15.40 | 15.47 | 15.38 | 15.47 | 5,139 | +0.11(+0.71%) |
May 05, 2014 | 15.57 | 15.57 | 15.34 | 15.36 | 19,087 | -0.08(-0.54%) |
May 02, 2014 | 15.22 | 15.48 | 15.20 | 15.44 | 5,431 | +0.27(+1.80%) |
May 01, 2014 | 15.17 | 15.17 | 15.17 | 15.17 | 1,543 | +0.31(+2.07%) |
Apr 30, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 382 | -0.09(-0.63%) |
Apr 29, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 430 | +0.04(+0.25%) |
Apr 28, 2014 | 14.82 | 14.94 | 14.82 | 14.92 | 1,055 | -0.26(-1.70%) |
Apr 25, 2014 | 14.79 | 15.20 | 14.79 | 15.17 | 938 | +0.18(+1.21%) |
Apr 24, 2014 | 14.86 | 15.01 | 14.86 | 14.99 | 5,193 | -0.13(-0.83%) |
Apr 23, 2014 | 15.19 | 15.20 | 14.73 | 15.12 | 6,259 | -0.07(-0.47%) |
Apr 22, 2014 | 15.19 | 15.33 | 15.19 | 15.19 | 4,514 | -0.20(-1.31%) |
Apr 21, 2014 | 15.41 | 15.47 | 15.37 | 15.39 | 1,437 | +0.13(+0.83%) |
Apr 17, 2014 | 15.27 | 15.27 | 15.27 | 15.27 | 571 | +0.12(+0.79%) |
Apr 16, 2014 | 15.09 | 15.23 | 15.09 | 15.15 | 1,445 | -0.08(-0.51%) |
Apr 15, 2014 | 15.25 | 15.25 | 15.11 | 15.22 | 4,429 | +0.29(+1.97%) |
Apr 14, 2014 | 15.23 | 15.25 | 14.84 | 14.93 | 11,535 | -0.43(-2.82%) |
Apr 11, 2014 | 15.36 | 15.36 | 15.36 | 15.36 | 265 | +0.15(+0.99%) |
Apr 10, 2014 | 15.21 | 15.21 | 15.21 | 15.21 | 765 | -0.17(-1.11%) |
Apr 09, 2014 | 15.46 | 15.47 | 15.20 | 15.38 | 2,291 | +0.04(+0.23%) |
Apr 08, 2014 | 15.23 | 15.35 | 15.23 | 15.35 | 15,294 | -0.12(-0.77%) |
Apr 07, 2014 | 15.50 | 15.54 | 15.47 | 15.47 | 871 | +0.07(+0.45%) |
Apr 04, 2014 | 15.54 | 15.54 | 15.23 | 15.40 | 2,225 | -0.11(-0.71%) |
Apr 02, 2014 | 15.51 | 15.51 | 15.51 | 15.51 | 285 | -0.02(-0.15%) |
Apr 01, 2014 | 15.52 | 15.53 | 15.52 | 15.53 | 637 | +0.03(+0.18%) |
Mar 31, 2014 | 15.54 | 15.54 | 15.24 | 15.50 | 3,330 | -0.04(-0.23%) |
Mar 27, 2014 | 15.43 | 15.54 | 15.54 | 15.54 | 5,143 | +0.08(+0.54%) |
Mar 26, 2014 | 15.64 | 15.64 | 15.45 | 15.45 | 1,534 | -0.18(-1.16%) |
Mar 25, 2014 | 15.64 | 15.64 | 15.41 | 15.64 | 4,124 | +0.04(+0.27%) |
Mar 24, 2014 | 15.59 | 15.59 | 15.36 | 15.59 | 1,517 | +0.02(+0.13%) |
Mar 21, 2014 | 15.65 | 15.75 | 15.57 | 15.57 | 4,999 | -0.03(-0.22%) |
Mar 20, 2014 | 15.56 | 15.61 | 15.56 | 15.61 | 3,208 | -0.01(-0.09%) |
Mar 19, 2014 | 15.57 | 15.65 | 15.55 | 15.62 | 7,336 | +0.05(+0.31%) |
Mar 18, 2014 | 15.45 | 15.57 | 15.45 | 15.57 | 4,959 | -0.17(-1.11%) |
Mar 17, 2014 | 15.50 | 15.75 | 15.40 | 15.75 | 2,323 | +0.24(+1.58%) |
Mar 14, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 937 | -0.07(-0.45%) |
Mar 13, 2014 | 15.36 | 15.57 | 15.36 | 15.57 | 2,435 | +0.00(+0.00%) |
Mar 12, 2014 | 15.51 | 15.57 | 15.51 | 15.57 | 2,900 | +0.17(+1.14%) |
Mar 11, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 567 | +0.08(+0.50%) |
Mar 10, 2014 | 15.36 | 15.37 | 15.31 | 15.32 | 5,207 | -0.08(-0.49%) |
Mar 07, 2014 | 15.38 | 15.56 | 15.36 | 15.40 | 11,656 | +0.10(+0.68%) |
Mar 06, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 329 | -0.08(-0.54%) |
Mar 05, 2014 | 15.36 | 15.38 | 15.29 | 15.38 | 10,486 | +0.01(+0.09%) |
Mar 04, 2014 | 15.40 | 15.40 | 15.23 | 15.36 | 6,200 | +0.10(+0.68%) |