Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.47 | 15.83 | 15.38 | 15.83 | 4,468 | +0.28(+1.78%) |
May 29, 2014 | 15.42 | 15.58 | 15.38 | 15.55 | 4,909 | +0.02(+0.16%) |
May 28, 2014 | 15.24 | 15.53 | 15.14 | 15.53 | 7,549 | +0.07(+0.48%) |
May 27, 2014 | 15.38 | 15.55 | 15.33 | 15.45 | 11,632 | +0.09(+0.55%) |
May 23, 2014 | 15.38 | 15.37 | 15.37 | 15.37 | 3,527 | +0.02(+0.14%) |
May 21, 2014 | 15.35 | 15.35 | 15.35 | 15.35 | 217 | +0.04(+0.23%) |
May 19, 2014 | 15.31 | 15.31 | 15.31 | 15.31 | 121 | -0.11(-0.69%) |
May 16, 2014 | 15.19 | 15.58 | 15.19 | 15.42 | 13,403 | +0.18(+1.21%) |
May 15, 2014 | 15.27 | 15.32 | 15.03 | 15.23 | 6,456 | -0.28(-1.83%) |
May 13, 2014 | 15.58 | 15.52 | 15.52 | 15.52 | 173 | -0.04(-0.27%) |
May 12, 2014 | 15.31 | 15.58 | 15.31 | 15.56 | 4,486 | +0.07(+0.46%) |
May 09, 2014 | 15.34 | 15.52 | 15.34 | 15.49 | 1,804 | +0.06(+0.41%) |
May 08, 2014 | 15.22 | 15.56 | 15.22 | 15.42 | 4,644 | +0.18(+1.16%) |
May 07, 2014 | 15.44 | 15.49 | 15.25 | 15.25 | 7,715 | -0.42(-2.65%) |
May 06, 2014 | 15.59 | 15.66 | 15.58 | 15.66 | 5,074 | +0.11(+0.71%) |
May 05, 2014 | 15.76 | 15.77 | 15.54 | 15.55 | 18,848 | -0.08(-0.54%) |
May 02, 2014 | 15.41 | 15.67 | 15.39 | 15.64 | 5,364 | +0.28(+1.80%) |
May 01, 2014 | 15.36 | 15.36 | 15.36 | 15.36 | 1,523 | +0.31(+2.07%) |
Apr 30, 2014 | 15.05 | 15.05 | 15.05 | 15.05 | 378 | -0.09(-0.62%) |
Apr 29, 2014 | 15.14 | 15.14 | 15.14 | 15.14 | 424 | +0.04(+0.25%) |
Apr 28, 2014 | 15.01 | 15.13 | 15.01 | 15.11 | 1,042 | -0.26(-1.70%) |
Apr 25, 2014 | 14.98 | 15.39 | 14.98 | 15.37 | 926 | +0.18(+1.21%) |
Apr 24, 2014 | 15.05 | 15.20 | 15.05 | 15.18 | 5,128 | -0.13(-0.83%) |
Apr 23, 2014 | 15.38 | 15.39 | 14.92 | 15.31 | 6,180 | -0.07(-0.47%) |
Apr 22, 2014 | 15.38 | 15.52 | 15.38 | 15.38 | 4,458 | -0.20(-1.31%) |
Apr 21, 2014 | 15.61 | 15.66 | 15.57 | 15.59 | 1,419 | +0.13(+0.83%) |
Apr 17, 2014 | 15.46 | 15.46 | 15.46 | 15.46 | 564 | +0.12(+0.79%) |
Apr 16, 2014 | 15.28 | 15.42 | 15.28 | 15.34 | 1,427 | -0.08(-0.51%) |
Apr 15, 2014 | 15.44 | 15.44 | 15.30 | 15.42 | 4,373 | +0.30(+1.97%) |
Apr 14, 2014 | 15.42 | 15.44 | 15.03 | 15.12 | 11,391 | -0.44(-2.82%) |
Apr 11, 2014 | 15.56 | 15.56 | 15.56 | 15.56 | 262 | +0.15(+0.99%) |
Apr 10, 2014 | 15.41 | 15.41 | 15.41 | 15.41 | 756 | -0.17(-1.11%) |
Apr 09, 2014 | 15.66 | 15.66 | 15.39 | 15.58 | 2,262 | +0.04(+0.23%) |
Apr 08, 2014 | 15.42 | 15.54 | 15.42 | 15.54 | 15,103 | -0.12(-0.77%) |
Apr 07, 2014 | 15.70 | 15.74 | 15.66 | 15.66 | 860 | +0.07(+0.45%) |
Apr 04, 2014 | 15.74 | 15.74 | 15.42 | 15.59 | 2,198 | -0.11(-0.71%) |
Apr 02, 2014 | 15.71 | 15.71 | 15.71 | 15.71 | 282 | -0.02(-0.15%) |
Apr 01, 2014 | 15.72 | 15.73 | 15.72 | 15.73 | 629 | +0.03(+0.18%) |
Mar 31, 2014 | 15.74 | 15.74 | 15.43 | 15.70 | 3,288 | -0.04(-0.22%) |
Mar 27, 2014 | 15.63 | 15.74 | 15.74 | 15.74 | 5,079 | +0.09(+0.54%) |
Mar 26, 2014 | 15.83 | 15.83 | 15.64 | 15.65 | 1,515 | -0.18(-1.16%) |
Mar 25, 2014 | 15.84 | 15.84 | 15.61 | 15.83 | 4,073 | +0.04(+0.27%) |
Mar 24, 2014 | 15.79 | 15.79 | 15.55 | 15.79 | 1,498 | +0.02(+0.14%) |
Mar 21, 2014 | 15.85 | 15.95 | 15.77 | 15.77 | 4,936 | -0.04(-0.22%) |
Mar 20, 2014 | 15.76 | 15.81 | 15.76 | 15.81 | 3,168 | -0.01(-0.09%) |
Mar 19, 2014 | 15.77 | 15.85 | 15.74 | 15.82 | 7,244 | +0.05(+0.31%) |
Mar 18, 2014 | 15.64 | 15.77 | 15.64 | 15.77 | 4,897 | -0.18(-1.11%) |
Mar 17, 2014 | 15.70 | 15.95 | 15.60 | 15.95 | 2,294 | +0.25(+1.58%) |
Mar 14, 2014 | 15.70 | 15.70 | 15.70 | 15.70 | 925 | -0.07(-0.45%) |
Mar 13, 2014 | 15.56 | 15.77 | 15.56 | 15.77 | 2,405 | +0.00(+0.00%) |
Mar 12, 2014 | 15.71 | 15.77 | 15.71 | 15.77 | 2,864 | +0.18(+1.14%) |
Mar 11, 2014 | 15.59 | 15.59 | 15.59 | 15.59 | 560 | +0.08(+0.50%) |
Mar 10, 2014 | 15.56 | 15.57 | 15.50 | 15.52 | 5,142 | -0.08(-0.49%) |
Mar 07, 2014 | 15.57 | 15.76 | 15.55 | 15.59 | 11,510 | +0.11(+0.68%) |
Mar 06, 2014 | 15.49 | 15.49 | 15.49 | 15.49 | 325 | -0.08(-0.54%) |
Mar 05, 2014 | 15.56 | 15.57 | 15.49 | 15.57 | 10,354 | +0.01(+0.09%) |
Mar 04, 2014 | 15.59 | 15.59 | 15.42 | 15.56 | 6,122 | +0.11(+0.68%) |