Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.49 | 15.70 | 15.40 | 15.57 | 1,352,792 | +0.00(+0.00%) |
May 29, 2014 | 15.60 | 15.65 | 15.46 | 15.57 | 610,780 | -0.04(-0.24%) |
May 28, 2014 | 15.79 | 15.85 | 15.48 | 15.60 | 762,860 | -0.22(-1.40%) |
May 27, 2014 | 15.95 | 15.95 | 15.76 | 15.82 | 813,656 | -0.06(-0.41%) |
May 23, 2014 | 15.82 | 15.89 | 15.89 | 15.89 | 880,154 | +0.03(+0.20%) |
May 22, 2014 | 15.83 | 15.95 | 15.83 | 15.86 | 192,051 | -0.00(-0.03%) |
May 21, 2014 | 15.92 | 15.95 | 15.80 | 15.86 | 579,599 | -0.04(-0.23%) |
May 20, 2014 | 15.94 | 15.96 | 15.82 | 15.90 | 380,711 | -0.08(-0.52%) |
May 19, 2014 | 15.96 | 16.07 | 15.85 | 15.98 | 417,104 | +0.03(+0.17%) |
May 16, 2014 | 15.88 | 16.03 | 15.85 | 15.95 | 609,261 | +0.09(+0.58%) |
May 15, 2014 | 15.90 | 15.98 | 15.73 | 15.86 | 1,029,082 | -0.06(-0.35%) |
May 14, 2014 | 15.74 | 15.94 | 15.72 | 15.92 | 994,681 | +0.17(+1.06%) |
May 13, 2014 | 15.69 | 15.78 | 15.58 | 15.75 | 847,495 | +0.10(+0.65%) |
May 12, 2014 | 15.38 | 15.69 | 15.37 | 15.65 | 576,909 | +0.36(+2.36%) |
May 09, 2014 | 15.16 | 15.34 | 15.01 | 15.29 | 492,147 | +0.10(+0.67%) |
May 08, 2014 | 15.15 | 15.41 | 15.14 | 15.19 | 414,054 | -0.03(-0.18%) |
May 07, 2014 | 14.87 | 15.22 | 14.78 | 15.22 | 719,310 | +0.40(+2.68%) |
May 06, 2014 | 15.70 | 16.17 | 14.54 | 14.82 | 2,088,182 | -0.84(-5.37%) |
May 05, 2014 | 15.81 | 15.81 | 15.59 | 15.66 | 691,933 | -0.21(-1.34%) |
May 02, 2014 | 15.65 | 15.96 | 15.58 | 15.87 | 734,103 | +0.27(+1.72%) |
May 01, 2014 | 15.58 | 15.73 | 15.48 | 15.60 | 426,443 | +0.03(+0.18%) |
Apr 30, 2014 | 15.62 | 15.70 | 15.46 | 15.58 | 607,694 | -0.03(-0.18%) |
Apr 29, 2014 | 15.44 | 15.62 | 15.36 | 15.60 | 590,290 | +0.10(+0.66%) |
Apr 28, 2014 | 15.59 | 15.63 | 15.29 | 15.50 | 655,546 | +0.05(+0.30%) |
Apr 25, 2014 | 15.68 | 15.70 | 15.35 | 15.46 | 711,286 | -0.28(-1.76%) |
Apr 24, 2014 | 15.91 | 15.91 | 15.70 | 15.73 | 570,079 | -0.12(-0.76%) |
Apr 23, 2014 | 15.95 | 15.97 | 15.83 | 15.85 | 627,530 | -0.04(-0.23%) |
Apr 22, 2014 | 15.82 | 15.91 | 15.69 | 15.89 | 513,595 | +0.06(+0.41%) |
Apr 21, 2014 | 15.99 | 16.14 | 15.82 | 15.82 | 447,426 | -0.17(-1.04%) |
Apr 17, 2014 | 15.75 | 15.99 | 15.99 | 15.99 | 406,683 | +0.22(+1.41%) |
Apr 16, 2014 | 15.86 | 15.98 | 15.72 | 15.77 | 770,694 | -0.04(-0.23%) |
Apr 15, 2014 | 15.87 | 15.89 | 15.49 | 15.81 | 1,165,971 | +0.05(+0.29%) |
Apr 14, 2014 | 15.72 | 15.81 | 15.62 | 15.76 | 704,578 | +0.11(+0.71%) |
Apr 11, 2014 | 15.88 | 15.96 | 15.59 | 15.65 | 1,383,105 | -0.29(-1.80%) |
Apr 10, 2014 | 16.18 | 16.27 | 15.89 | 15.94 | 1,355,696 | -0.19(-1.20%) |
Apr 09, 2014 | 16.00 | 16.19 | 15.89 | 16.13 | 946,414 | +0.20(+1.28%) |
Apr 08, 2014 | 16.10 | 16.10 | 15.72 | 15.93 | 783,400 | +0.05(+0.29%) |
Apr 07, 2014 | 16.06 | 16.06 | 15.81 | 15.88 | 773,019 | -0.18(-1.09%) |
Apr 04, 2014 | 16.19 | 16.25 | 16.06 | 16.06 | 900,433 | -0.09(-0.57%) |
Apr 03, 2014 | 16.25 | 16.39 | 16.07 | 16.15 | 1,597,890 | -0.17(-1.02%) |
Apr 02, 2014 | 16.24 | 16.38 | 16.18 | 16.31 | 2,446,323 | +0.10(+0.63%) |
Apr 01, 2014 | 16.14 | 16.22 | 16.06 | 16.21 | 3,411,768 | +0.12(+0.75%) |
Mar 31, 2014 | 15.92 | 16.11 | 15.90 | 16.09 | 2,806,693 | +0.22(+1.40%) |
Mar 28, 2014 | 15.71 | 15.87 | 15.65 | 15.87 | 4,420,031 | +0.23(+1.48%) |
Mar 27, 2014 | 15.79 | 15.82 | 15.60 | 15.64 | 2,243,721 | -0.15(-0.94%) |
Mar 26, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 1,461,964 | -0.06(-0.41%) |
Mar 25, 2014 | 15.98 | 16.02 | 15.84 | 15.85 | 1,894,705 | -0.12(-0.75%) |
Mar 24, 2014 | 16.01 | 16.06 | 15.89 | 15.97 | 1,114,115 | +0.06(+0.35%) |
Mar 21, 2014 | 16.09 | 16.15 | 15.88 | 15.92 | 2,423,466 | -0.08(-0.52%) |
Mar 20, 2014 | 16.09 | 16.16 | 15.95 | 16.00 | 1,884,066 | -0.09(-0.57%) |
Mar 19, 2014 | 16.12 | 16.17 | 16.03 | 16.09 | 1,137,090 | +0.01(+0.06%) |
Mar 18, 2014 | 15.86 | 16.13 | 15.85 | 16.08 | 2,253,687 | +0.27(+1.69%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.82 | 1,627,602 | +0.13(+0.82%) |
Mar 14, 2014 | 15.68 | 15.74 | 15.57 | 15.69 | 2,418,269 | +0.01(+0.06%) |
Mar 13, 2014 | 16.03 | 16.03 | 15.66 | 15.68 | 3,396,135 | -0.26(-1.62%) |
Mar 12, 2014 | 15.99 | 16.01 | 15.88 | 15.94 | 1,380,325 | -0.08(-0.52%) |
Mar 11, 2014 | 15.96 | 16.05 | 15.92 | 16.02 | 2,301,930 | +0.10(+0.64%) |
Mar 10, 2014 | 16.06 | 16.20 | 15.82 | 15.92 | 2,198,348 | -0.13(-0.81%) |
Mar 07, 2014 | 16.19 | 16.20 | 15.97 | 16.05 | 1,412,086 | +0.06(+0.40%) |
Mar 06, 2014 | 16.07 | 16.17 | 15.98 | 15.98 | 3,317,107 | +0.54(+3.53%) |
Mar 05, 2014 | 15.43 | 15.51 | 15.33 | 15.44 | 3,253,614 | -0.04(-0.24%) |
Mar 04, 2014 | 15.34 | 15.74 | 15.33 | 15.47 | 2,393,068 | +0.18(+1.21%) |