Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.99 | 15.01 | 14.94 | 15.01 | 18,253 | +0.00(+0.00%) |
May 29, 2014 | 15.05 | 15.05 | 14.99 | 15.01 | 19,505 | -0.04(-0.27%) |
May 28, 2014 | 15.06 | 15.07 | 15.02 | 15.05 | 21,008 | -0.04(-0.27%) |
May 27, 2014 | 15.15 | 15.15 | 15.07 | 15.09 | 37,375 | -0.04(-0.26%) |
May 26, 2014 | 15.13 | 15.16 | 15.13 | 15.13 | 24,455 | +0.01(+0.07%) |
May 23, 2014 | 15.08 | 15.12 | 15.06 | 15.12 | 16,997 | +0.04(+0.27%) |
May 22, 2014 | 15.09 | 15.13 | 15.05 | 15.08 | 19,494 | +0.01(+0.07%) |
May 21, 2014 | 14.92 | 15.08 | 14.92 | 15.07 | 19,933 | +0.14(+0.94%) |
May 20, 2014 | 15.06 | 15.06 | 14.90 | 14.93 | 19,072 | -0.07(-0.47%) |
May 16, 2014 | 15.00 | 15.00 | 15.00 | 0 | -0.06(-0.40%) | |
May 15, 2014 | 15.20 | 15.20 | 15.00 | 15.06 | 13,619 | -0.15(-0.99%) |
May 14, 2014 | 15.27 | 15.28 | 15.21 | 15.21 | 28,668 | -0.04(-0.26%) |
May 13, 2014 | 15.25 | 15.28 | 15.21 | 15.25 | 26,364 | +0.05(+0.33%) |
May 12, 2014 | 15.11 | 15.21 | 15.11 | 15.20 | 14,540 | +0.09(+0.60%) |
May 09, 2014 | 15.13 | 15.15 | 15.10 | 15.11 | 10,416 | -0.02(-0.13%) |
May 08, 2014 | 15.26 | 15.32 | 15.10 | 15.13 | 74,070 | -0.13(-0.85%) |
May 07, 2014 | 15.29 | 15.33 | 15.24 | 15.26 | 22,590 | -0.04(-0.26%) |
May 06, 2014 | 15.37 | 15.37 | 15.28 | 15.30 | 10,291 | -0.03(-0.20%) |
May 05, 2014 | 15.37 | 15.37 | 15.32 | 15.33 | 16,502 | -0.05(-0.33%) |
May 02, 2014 | 15.28 | 15.38 | 15.28 | 15.38 | 39,505 | +0.12(+0.79%) |
May 01, 2014 | 15.22 | 15.29 | 15.22 | 15.26 | 18,882 | +0.08(+0.53%) |
Apr 30, 2014 | 15.13 | 15.19 | 15.10 | 15.18 | 10,771 | +0.07(+0.46%) |
Apr 29, 2014 | 15.14 | 15.15 | 15.10 | 15.11 | 14,770 | +0.02(+0.13%) |
Apr 28, 2014 | 15.11 | 15.14 | 15.05 | 15.09 | 40,639 | -0.02(-0.13%) |
Apr 25, 2014 | 15.10 | 15.12 | 15.08 | 15.11 | 21,989 | -0.02(-0.13%) |
Apr 24, 2014 | 15.07 | 15.13 | 15.07 | 15.13 | 9,171 | +0.05(+0.33%) |
Apr 23, 2014 | 15.10 | 15.10 | 15.06 | 15.08 | 12,784 | +0.01(+0.07%) |
Apr 22, 2014 | 15.07 | 15.09 | 15.03 | 15.07 | 15,930 | +0.01(+0.07%) |
Apr 21, 2014 | 15.09 | 15.09 | 15.05 | 15.06 | 15,725 | -0.01(-0.07%) |
Apr 17, 2014 | 15.07 | 15.07 | 15.07 | 0 | +0.05(+0.33%) | |
Apr 16, 2014 | 14.95 | 15.02 | 14.95 | 15.02 | 6,296 | +0.19(+1.28%) |
Apr 15, 2014 | 14.81 | 14.88 | 14.79 | 14.83 | 22,210 | +0.05(+0.34%) |
Apr 14, 2014 | 14.83 | 14.85 | 14.77 | 14.78 | 5,864 | -0.04(-0.27%) |
Apr 11, 2014 | 14.87 | 14.87 | 14.79 | 14.82 | 19,064 | -0.08(-0.54%) |
Apr 10, 2014 | 15.07 | 15.07 | 14.90 | 14.90 | 9,920 | -0.14(-0.93%) |
Apr 09, 2014 | 15.04 | 15.06 | 15.02 | 15.04 | 28,887 | +0.05(+0.33%) |
Apr 08, 2014 | 14.92 | 14.99 | 14.92 | 14.99 | 18,829 | +0.05(+0.33%) |
Apr 07, 2014 | 15.05 | 15.06 | 14.92 | 14.94 | 15,832 | -0.13(-0.86%) |
Apr 04, 2014 | 15.11 | 15.15 | 15.07 | 15.07 | 20,597 | +0.01(+0.07%) |
Apr 03, 2014 | 15.07 | 15.09 | 15.01 | 15.06 | 15,812 | +0.05(+0.33%) |
Apr 02, 2014 | 14.97 | 15.02 | 14.97 | 15.01 | 6,006 | +0.03(+0.20%) |
Apr 01, 2014 | 14.98 | 14.99 | 14.91 | 14.98 | 12,168 | +0.10(+0.67%) |
Mar 31, 2014 | 14.81 | 14.90 | 14.81 | 14.88 | 5,276 | +0.15(+1.02%) |
Mar 28, 2014 | 14.62 | 14.73 | 14.62 | 14.73 | 11,552 | +0.18(+1.24%) |
Mar 27, 2014 | 14.58 | 14.58 | 14.52 | 14.55 | 9,607 | -0.03(-0.21%) |
Mar 26, 2014 | 14.65 | 14.65 | 14.58 | 14.58 | 11,112 | -0.09(-0.61%) |
Mar 25, 2014 | 14.60 | 14.68 | 14.60 | 14.67 | 12,564 | +0.13(+0.89%) |
Mar 24, 2014 | 14.70 | 14.71 | 14.54 | 14.54 | 21,387 | -0.15(-1.02%) |
Mar 21, 2014 | 14.70 | 14.76 | 14.68 | 14.69 | 7,497 | +0.00(+0.00%) |
Mar 20, 2014 | 14.65 | 14.71 | 14.64 | 14.69 | 27,567 | +0.03(+0.20%) |
Mar 19, 2014 | 14.63 | 14.67 | 14.63 | 14.66 | 12,893 | +0.08(+0.55%) |
Mar 18, 2014 | 14.49 | 14.58 | 14.49 | 14.58 | 14,801 | +0.10(+0.69%) |
Mar 17, 2014 | 14.50 | 14.54 | 14.48 | 14.48 | 5,268 | +0.01(+0.07%) |
Mar 14, 2014 | 14.48 | 14.48 | 14.45 | 14.47 | 9,837 | +0.02(+0.14%) |
Mar 13, 2014 | 14.61 | 14.61 | 14.45 | 14.45 | 8,749 | -0.14(-0.96%) |
Mar 12, 2014 | 14.56 | 14.61 | 14.51 | 14.59 | 45,139 | -0.01(-0.07%) |
Mar 11, 2014 | 14.76 | 14.76 | 14.60 | 14.60 | 18,829 | -0.14(-0.95%) |
Mar 10, 2014 | 14.72 | 14.74 | 14.69 | 14.74 | 13,950 | +0.02(+0.14%) |
Mar 07, 2014 | 14.76 | 14.77 | 14.71 | 14.72 | 24,922 | +0.00(+0.00%) |
Mar 06, 2014 | 14.68 | 14.74 | 14.68 | 14.72 | 20,973 | +0.05(+0.34%) |
Mar 05, 2014 | 14.69 | 14.70 | 14.61 | 14.67 | 14,814 | -0.01(-0.07%) |
Mar 04, 2014 | 14.58 | 14.68 | 14.58 | 14.68 | 29,814 | +0.18(+1.24%) |