Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.82 | 15.83 | 15.64 | 15.66 | 24,079 | -0.10(-0.61%) |
May 29, 2014 | 15.85 | 15.86 | 15.68 | 15.76 | 38,684 | +0.04(+0.23%) |
May 28, 2014 | 15.55 | 15.79 | 15.45 | 15.72 | 50,057 | +0.10(+0.65%) |
May 27, 2014 | 15.41 | 15.64 | 15.41 | 15.62 | 57,625 | +0.26(+1.72%) |
May 23, 2014 | 15.20 | 15.36 | 15.36 | 15.36 | 38,364 | +0.10(+0.64%) |
May 22, 2014 | 15.08 | 15.29 | 15.08 | 15.26 | 9,966 | +0.18(+1.22%) |
May 21, 2014 | 15.11 | 15.37 | 15.03 | 15.08 | 45,073 | -0.01(-0.04%) |
May 20, 2014 | 15.17 | 15.21 | 15.02 | 15.08 | 74,516 | -0.22(-1.45%) |
May 19, 2014 | 15.20 | 15.41 | 15.08 | 15.31 | 52,531 | +0.16(+1.03%) |
May 16, 2014 | 15.00 | 15.15 | 14.93 | 15.15 | 37,322 | +0.14(+0.92%) |
May 15, 2014 | 15.11 | 15.34 | 14.99 | 15.01 | 41,083 | -0.11(-0.71%) |
May 14, 2014 | 15.36 | 15.36 | 15.11 | 15.12 | 50,670 | -0.23(-1.48%) |
May 13, 2014 | 15.51 | 15.59 | 15.27 | 15.35 | 25,854 | -0.21(-1.35%) |
May 12, 2014 | 15.43 | 15.67 | 15.41 | 15.56 | 56,092 | +0.25(+1.61%) |
May 09, 2014 | 14.90 | 15.37 | 14.90 | 15.31 | 37,003 | +0.41(+2.74%) |
May 08, 2014 | 14.99 | 15.05 | 14.90 | 14.90 | 24,400 | -0.14(-0.96%) |
May 07, 2014 | 14.90 | 15.16 | 14.87 | 15.05 | 35,807 | +0.14(+0.92%) |
May 06, 2014 | 15.03 | 15.14 | 14.90 | 14.91 | 45,505 | -0.13(-0.84%) |
May 05, 2014 | 14.95 | 15.08 | 14.93 | 15.04 | 40,905 | +0.01(+0.08%) |
May 02, 2014 | 15.07 | 15.23 | 14.96 | 15.02 | 28,928 | -0.05(-0.32%) |
May 01, 2014 | 14.99 | 15.16 | 14.95 | 15.07 | 73,910 | +0.07(+0.44%) |
Apr 30, 2014 | 15.05 | 15.29 | 14.99 | 15.01 | 61,982 | -0.04(-0.28%) |
Apr 29, 2014 | 15.34 | 15.44 | 15.04 | 15.05 | 21,506 | -0.18(-1.18%) |
Apr 28, 2014 | 15.26 | 15.34 | 15.01 | 15.23 | 38,935 | +0.08(+0.51%) |
Apr 25, 2014 | 15.41 | 15.49 | 15.11 | 15.15 | 76,868 | -0.26(-1.71%) |
Apr 24, 2014 | 15.62 | 15.69 | 15.37 | 15.41 | 47,742 | -0.11(-0.73%) |
Apr 23, 2014 | 15.59 | 15.64 | 15.53 | 15.53 | 34,430 | -0.13(-0.84%) |
Apr 22, 2014 | 15.67 | 15.67 | 15.57 | 15.66 | 24,985 | -0.02(-0.11%) |
Apr 21, 2014 | 15.71 | 15.73 | 15.56 | 15.68 | 21,834 | +0.01(+0.04%) |
Apr 17, 2014 | 15.62 | 15.67 | 15.67 | 15.67 | 19,849 | +0.10(+0.62%) |
Apr 16, 2014 | 15.81 | 15.84 | 15.55 | 15.58 | 24,998 | -0.12(-0.76%) |
Apr 15, 2014 | 15.84 | 15.86 | 15.47 | 15.70 | 36,668 | +0.03(+0.19%) |
Apr 14, 2014 | 15.71 | 15.89 | 15.46 | 15.67 | 46,213 | +0.10(+0.62%) |
Apr 11, 2014 | 15.46 | 15.78 | 15.39 | 15.57 | 51,582 | +0.02(+0.12%) |
Apr 10, 2014 | 15.89 | 15.89 | 15.50 | 15.55 | 42,673 | -0.28(-1.78%) |
Apr 09, 2014 | 15.74 | 15.93 | 15.53 | 15.83 | 37,470 | +0.23(+1.50%) |
Apr 08, 2014 | 15.70 | 15.90 | 15.48 | 15.60 | 35,834 | -0.04(-0.23%) |
Apr 07, 2014 | 15.80 | 15.99 | 15.47 | 15.64 | 31,569 | -0.19(-1.21%) |
Apr 04, 2014 | 16.16 | 16.16 | 15.71 | 15.83 | 41,954 | -0.25(-1.53%) |
Apr 03, 2014 | 16.13 | 16.16 | 15.89 | 16.07 | 38,616 | -0.01(-0.04%) |
Apr 02, 2014 | 16.13 | 16.16 | 15.89 | 16.08 | 30,031 | -0.08(-0.48%) |
Apr 01, 2014 | 15.92 | 16.18 | 15.67 | 16.16 | 38,004 | +0.31(+1.93%) |
Mar 31, 2014 | 15.88 | 16.30 | 15.81 | 15.85 | 84,886 | +0.01(+0.04%) |
Mar 28, 2014 | 15.86 | 15.95 | 15.73 | 15.84 | 16,505 | -0.03(-0.19%) |
Mar 27, 2014 | 15.95 | 16.05 | 15.81 | 15.87 | 26,306 | -0.11(-0.68%) |
Mar 26, 2014 | 16.47 | 16.47 | 15.96 | 15.98 | 38,820 | -0.38(-2.34%) |
Mar 25, 2014 | 16.26 | 16.38 | 16.17 | 16.37 | 26,621 | +0.14(+0.89%) |
Mar 24, 2014 | 16.18 | 16.34 | 15.98 | 16.22 | 30,730 | +0.10(+0.59%) |
Mar 21, 2014 | 16.19 | 16.26 | 16.04 | 16.13 | 153,811 | -0.04(-0.26%) |
Mar 20, 2014 | 16.14 | 16.23 | 16.05 | 16.17 | 28,033 | -0.02(-0.15%) |
Mar 19, 2014 | 16.15 | 16.25 | 16.05 | 16.19 | 25,095 | -0.06(-0.37%) |
Mar 18, 2014 | 16.17 | 16.26 | 16.02 | 16.25 | 27,307 | +0.07(+0.44%) |
Mar 17, 2014 | 16.07 | 16.38 | 15.93 | 16.18 | 71,930 | +0.11(+0.67%) |
Mar 14, 2014 | 15.69 | 16.18 | 15.69 | 16.07 | 80,519 | +0.38(+2.45%) |
Mar 13, 2014 | 15.63 | 15.77 | 15.51 | 15.69 | 32,370 | +0.12(+0.77%) |
Mar 12, 2014 | 15.47 | 15.58 | 15.35 | 15.57 | 18,326 | +0.06(+0.39%) |
Mar 11, 2014 | 15.68 | 15.68 | 15.44 | 15.51 | 28,218 | -0.15(-0.96%) |
Mar 10, 2014 | 15.63 | 15.71 | 15.53 | 15.66 | 38,466 | -0.05(-0.34%) |
Mar 07, 2014 | 15.74 | 15.74 | 15.61 | 15.71 | 17,591 | +0.02(+0.11%) |
Mar 06, 2014 | 15.86 | 15.86 | 15.57 | 15.70 | 27,727 | -0.07(-0.46%) |
Mar 05, 2014 | 15.89 | 15.89 | 15.71 | 15.77 | 21,866 | -0.14(-0.89%) |
Mar 04, 2014 | 15.77 | 16.13 | 15.77 | 15.91 | 102,012 | +0.26(+1.67%) |