Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.08 | 16.01 | 15.08 | 16.01 | 680 | +0.10(+0.61%) |
May 29, 2014 | 15.83 | 16.12 | 15.83 | 15.91 | 644 | +0.18(+1.16%) |
May 28, 2014 | 15.64 | 15.73 | 15.42 | 15.73 | 610 | +0.13(+0.80%) |
May 27, 2014 | 15.43 | 15.67 | 15.41 | 15.60 | 1,658 | -0.31(-1.94%) |
May 23, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 311 | +0.14(+0.92%) |
May 22, 2014 | 15.62 | 15.85 | 15.45 | 15.77 | 518 | +0.03(+0.18%) |
May 21, 2014 | 15.64 | 15.83 | 15.44 | 15.74 | 1,445 | -0.17(-1.09%) |
May 20, 2014 | 15.49 | 16.08 | 15.44 | 15.91 | 5,335 | -0.04(-0.24%) |
May 19, 2014 | 15.88 | 16.05 | 15.05 | 15.95 | 2,831 | +0.04(+0.24%) |
May 16, 2014 | 15.91 | 16.01 | 15.91 | 15.91 | 539 | +0.23(+1.48%) |
May 15, 2014 | 15.67 | 16.10 | 15.04 | 15.68 | 4,097 | -0.23(-1.46%) |
May 14, 2014 | 16.27 | 16.28 | 15.91 | 15.91 | 3,917 | -0.10(-0.60%) |
May 13, 2014 | 16.01 | 16.01 | 15.81 | 16.01 | 622 | +0.05(+0.30%) |
May 12, 2014 | 15.79 | 15.96 | 15.79 | 15.96 | 768 | +0.38(+2.41%) |
May 09, 2014 | 15.70 | 15.74 | 15.52 | 15.58 | 1,601 | -0.08(-0.49%) |
May 08, 2014 | 15.72 | 15.78 | 15.66 | 15.66 | 1,023 | +0.10(+0.62%) |
May 07, 2014 | 15.52 | 15.57 | 15.32 | 15.56 | 1,866 | +0.01(+0.06%) |
May 06, 2014 | 15.96 | 15.96 | 15.55 | 15.55 | 4,287 | -0.24(-1.53%) |
May 02, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.13(+0.80%) |
May 01, 2014 | 16.10 | 16.28 | 15.47 | 15.67 | 2,381 | -0.23(-1.44%) |
Apr 30, 2014 | 15.40 | 16.10 | 15.40 | 15.90 | 4,514 | -0.40(-2.44%) |
Apr 29, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 176 | -0.08(-0.47%) |
Apr 28, 2014 | 16.37 | 16.37 | 16.37 | 16.37 | 372 | +0.01(+0.08%) |
Apr 25, 2014 | 16.15 | 16.37 | 15.86 | 16.36 | 3,948 | +0.02(+0.09%) |
Apr 24, 2014 | 16.34 | 16.34 | 16.34 | 16.34 | 153 | -0.10(-0.59%) |
Apr 23, 2014 | 16.44 | 16.49 | 16.11 | 16.44 | 3,526 | -0.04(-0.23%) |
Apr 21, 2014 | 16.20 | 16.48 | 16.48 | 16.48 | 4,044 | +0.16(+1.00%) |
Apr 17, 2014 | 15.95 | 16.31 | 16.31 | 16.31 | 1,140 | -0.02(-0.12%) |
Apr 16, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 238 | -0.04(-0.24%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.33 | 16.37 | 917 | +0.08(+0.47%) |
Apr 14, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 6,589 | -0.05(-0.30%) |
Apr 10, 2014 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.03(+0.18%) |
Apr 09, 2014 | 16.30 | 16.31 | 16.28 | 16.31 | 376 | +0.05(+0.30%) |
Apr 08, 2014 | 16.27 | 16.27 | 16.27 | 16.27 | 103 | -0.07(-0.41%) |
Apr 07, 2014 | 15.87 | 16.33 | 15.87 | 16.33 | 829 | +0.18(+1.13%) |
Apr 04, 2014 | 15.96 | 16.30 | 15.96 | 16.15 | 5,129 | -0.23(-1.41%) |
Apr 03, 2014 | 16.37 | 16.38 | 16.33 | 16.38 | 5,185 | +0.11(+0.65%) |
Apr 02, 2014 | 16.67 | 16.92 | 16.03 | 16.28 | 5,220 | -0.57(-3.38%) |
Mar 31, 2014 | 17.07 | 16.84 | 16.84 | 16.84 | 39 | +0.42(+2.58%) |
Mar 28, 2014 | 16.84 | 16.87 | 16.42 | 16.42 | 1,317 | -0.26(-1.56%) |
Mar 27, 2014 | 16.44 | 16.70 | 16.31 | 16.68 | 4,418 | +0.24(+1.47%) |
Mar 24, 2014 | 16.44 | 16.44 | 16.44 | 16.44 | 168 | +0.14(+0.89%) |
Mar 21, 2014 | 16.38 | 16.68 | 16.19 | 16.30 | 2,540 | -0.30(-1.80%) |
Mar 20, 2014 | 16.60 | 16.64 | 16.59 | 16.59 | 514 | -0.09(-0.51%) |
Mar 19, 2014 | 16.63 | 16.68 | 16.63 | 16.68 | 470 | +0.04(+0.23%) |
Mar 18, 2014 | 16.20 | 16.67 | 16.20 | 16.64 | 1,193 | +0.00(+0.00%) |
Mar 17, 2014 | 16.68 | 16.68 | 16.26 | 16.64 | 1,866 | +0.02(+0.12%) |
Mar 13, 2014 | 16.62 | 16.62 | 16.62 | 16.62 | 1 | -0.05(-0.29%) |
Mar 12, 2014 | 16.87 | 16.87 | 16.07 | 16.67 | 548 | -0.20(-1.20%) |
Mar 11, 2014 | 16.78 | 16.87 | 16.73 | 16.87 | 1,095 | +0.17(+1.04%) |
Mar 10, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 373 | +0.10(+0.58%) |
Mar 07, 2014 | 16.78 | 16.86 | 16.60 | 16.60 | 1,948 | +0.31(+1.89%) |
Mar 06, 2014 | 16.85 | 16.85 | 16.30 | 16.30 | 337 | +0.06(+0.36%) |
Mar 05, 2014 | 16.89 | 16.89 | 16.24 | 16.24 | 1,563 | +0.07(+0.42%) |
Mar 04, 2014 | 16.43 | 16.93 | 16.16 | 16.17 | 5,056 | +0.16(+1.02%) |