Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.80 | 15.81 | 15.62 | 15.64 | 24,112 | -0.10(-0.61%) |
May 29, 2014 | 15.83 | 15.84 | 15.66 | 15.74 | 38,737 | +0.04(+0.23%) |
May 28, 2014 | 15.53 | 15.77 | 15.43 | 15.70 | 50,126 | +0.10(+0.65%) |
May 27, 2014 | 15.39 | 15.62 | 15.39 | 15.60 | 57,704 | +0.26(+1.72%) |
May 23, 2014 | 15.18 | 15.34 | 15.34 | 15.34 | 38,417 | +0.10(+0.64%) |
May 22, 2014 | 15.06 | 15.27 | 15.06 | 15.24 | 9,980 | +0.18(+1.22%) |
May 21, 2014 | 15.09 | 15.35 | 15.01 | 15.06 | 45,135 | -0.01(-0.04%) |
May 20, 2014 | 15.15 | 15.19 | 15.00 | 15.06 | 74,618 | -0.22(-1.45%) |
May 19, 2014 | 15.18 | 15.39 | 15.06 | 15.28 | 52,603 | +0.16(+1.03%) |
May 16, 2014 | 14.98 | 15.13 | 14.91 | 15.13 | 37,373 | +0.14(+0.92%) |
May 15, 2014 | 15.09 | 15.32 | 14.97 | 14.99 | 41,139 | -0.11(-0.71%) |
May 14, 2014 | 15.34 | 15.34 | 15.09 | 15.10 | 50,739 | -0.23(-1.48%) |
May 13, 2014 | 15.49 | 15.57 | 15.25 | 15.33 | 25,889 | -0.21(-1.35%) |
May 12, 2014 | 15.41 | 15.65 | 15.39 | 15.54 | 56,169 | +0.25(+1.61%) |
May 09, 2014 | 14.88 | 15.35 | 14.88 | 15.29 | 37,054 | +0.41(+2.74%) |
May 08, 2014 | 14.97 | 15.03 | 14.88 | 14.88 | 24,433 | -0.14(-0.96%) |
May 07, 2014 | 14.88 | 15.13 | 14.85 | 15.03 | 35,856 | +0.14(+0.92%) |
May 06, 2014 | 15.01 | 15.12 | 14.88 | 14.89 | 45,567 | -0.13(-0.84%) |
May 05, 2014 | 14.93 | 15.06 | 14.91 | 15.02 | 40,961 | +0.01(+0.08%) |
May 02, 2014 | 15.05 | 15.21 | 14.94 | 15.00 | 28,968 | -0.05(-0.32%) |
May 01, 2014 | 14.97 | 15.14 | 14.93 | 15.05 | 74,011 | +0.07(+0.44%) |
Apr 30, 2014 | 15.03 | 15.27 | 14.97 | 14.99 | 62,067 | -0.04(-0.28%) |
Apr 29, 2014 | 15.31 | 15.42 | 15.02 | 15.03 | 21,535 | -0.18(-1.18%) |
Apr 28, 2014 | 15.24 | 15.32 | 14.99 | 15.21 | 38,988 | +0.08(+0.51%) |
Apr 25, 2014 | 15.39 | 15.47 | 15.09 | 15.13 | 76,973 | -0.26(-1.71%) |
Apr 24, 2014 | 15.60 | 15.67 | 15.35 | 15.39 | 47,807 | -0.11(-0.73%) |
Apr 23, 2014 | 15.57 | 15.62 | 15.51 | 15.51 | 34,476 | -0.13(-0.84%) |
Apr 22, 2014 | 15.65 | 15.65 | 15.55 | 15.64 | 25,019 | -0.02(-0.11%) |
Apr 21, 2014 | 15.69 | 15.71 | 15.54 | 15.66 | 21,864 | +0.01(+0.04%) |
Apr 17, 2014 | 15.60 | 15.65 | 15.65 | 15.65 | 19,876 | +0.10(+0.62%) |
Apr 16, 2014 | 15.79 | 15.82 | 15.52 | 15.55 | 25,033 | -0.12(-0.76%) |
Apr 15, 2014 | 15.82 | 15.84 | 15.45 | 15.67 | 36,718 | +0.03(+0.19%) |
Apr 14, 2014 | 15.69 | 15.87 | 15.44 | 15.64 | 46,276 | +0.10(+0.62%) |
Apr 11, 2014 | 15.43 | 15.76 | 15.37 | 15.55 | 51,652 | +0.02(+0.12%) |
Apr 10, 2014 | 15.87 | 15.87 | 15.48 | 15.53 | 42,731 | -0.28(-1.78%) |
Apr 09, 2014 | 15.72 | 15.91 | 15.51 | 15.81 | 37,521 | +0.23(+1.50%) |
Apr 08, 2014 | 15.68 | 15.88 | 15.46 | 15.58 | 35,883 | -0.04(-0.23%) |
Apr 07, 2014 | 15.78 | 15.97 | 15.45 | 15.61 | 31,612 | -0.19(-1.21%) |
Apr 04, 2014 | 16.13 | 16.13 | 15.69 | 15.81 | 42,011 | -0.25(-1.53%) |
Apr 03, 2014 | 16.10 | 16.13 | 15.87 | 16.05 | 38,669 | -0.01(-0.04%) |
Apr 02, 2014 | 16.10 | 16.13 | 15.87 | 16.06 | 30,072 | -0.08(-0.48%) |
Apr 01, 2014 | 15.90 | 16.16 | 15.64 | 16.13 | 38,056 | +0.31(+1.93%) |
Mar 31, 2014 | 15.86 | 16.28 | 15.79 | 15.83 | 85,002 | +0.01(+0.04%) |
Mar 28, 2014 | 15.84 | 15.93 | 15.71 | 15.82 | 16,527 | -0.03(-0.19%) |
Mar 27, 2014 | 15.93 | 16.03 | 15.79 | 15.85 | 26,342 | -0.11(-0.68%) |
Mar 26, 2014 | 16.45 | 16.45 | 15.94 | 15.96 | 38,873 | -0.38(-2.34%) |
Mar 25, 2014 | 16.24 | 16.36 | 16.15 | 16.34 | 26,658 | +0.14(+0.89%) |
Mar 24, 2014 | 16.16 | 16.31 | 15.96 | 16.20 | 30,772 | +0.10(+0.59%) |
Mar 21, 2014 | 16.16 | 16.24 | 16.02 | 16.10 | 154,021 | -0.04(-0.26%) |
Mar 20, 2014 | 16.12 | 16.21 | 16.03 | 16.15 | 28,071 | -0.02(-0.15%) |
Mar 19, 2014 | 16.13 | 16.22 | 16.03 | 16.17 | 25,129 | -0.06(-0.37%) |
Mar 18, 2014 | 16.15 | 16.24 | 16.00 | 16.23 | 27,344 | +0.07(+0.44%) |
Mar 17, 2014 | 16.04 | 16.36 | 15.91 | 16.16 | 72,029 | +0.11(+0.67%) |
Mar 14, 2014 | 15.67 | 16.16 | 15.67 | 16.05 | 80,629 | +0.38(+2.45%) |
Mar 13, 2014 | 15.61 | 15.75 | 15.49 | 15.67 | 32,414 | +0.12(+0.77%) |
Mar 12, 2014 | 15.45 | 15.55 | 15.33 | 15.55 | 18,351 | +0.06(+0.39%) |
Mar 11, 2014 | 15.66 | 15.66 | 15.42 | 15.49 | 28,256 | -0.15(-0.96%) |
Mar 10, 2014 | 15.61 | 15.69 | 15.51 | 15.64 | 38,519 | -0.05(-0.34%) |
Mar 07, 2014 | 15.72 | 15.72 | 15.59 | 15.69 | 17,615 | +0.02(+0.11%) |
Mar 06, 2014 | 15.84 | 15.84 | 15.55 | 15.67 | 27,765 | -0.07(-0.46%) |
Mar 05, 2014 | 15.87 | 15.87 | 15.69 | 15.75 | 21,896 | -0.14(-0.89%) |
Mar 04, 2014 | 15.75 | 16.11 | 15.75 | 15.89 | 102,151 | +0.26(+1.67%) |