Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.53 | 15.73 | 15.44 | 15.60 | 1,349,723 | +0.00(+0.00%) |
May 29, 2014 | 15.64 | 15.69 | 15.50 | 15.60 | 609,394 | -0.04(-0.24%) |
May 28, 2014 | 15.82 | 15.89 | 15.52 | 15.64 | 761,130 | -0.22(-1.40%) |
May 27, 2014 | 15.99 | 15.99 | 15.80 | 15.86 | 811,810 | -0.06(-0.41%) |
May 23, 2014 | 15.86 | 15.93 | 15.93 | 15.93 | 878,157 | +0.03(+0.20%) |
May 22, 2014 | 15.87 | 15.98 | 15.87 | 15.89 | 191,615 | -0.00(-0.03%) |
May 21, 2014 | 15.95 | 15.99 | 15.83 | 15.90 | 578,285 | -0.04(-0.23%) |
May 20, 2014 | 15.97 | 16.00 | 15.86 | 15.94 | 379,847 | -0.08(-0.52%) |
May 19, 2014 | 16.00 | 16.11 | 15.89 | 16.02 | 416,157 | +0.03(+0.17%) |
May 16, 2014 | 15.92 | 16.06 | 15.89 | 15.99 | 607,879 | +0.09(+0.58%) |
May 15, 2014 | 15.94 | 16.02 | 15.77 | 15.90 | 1,026,748 | -0.06(-0.35%) |
May 14, 2014 | 15.78 | 15.97 | 15.76 | 15.95 | 992,425 | +0.17(+1.06%) |
May 13, 2014 | 15.72 | 15.81 | 15.61 | 15.79 | 845,572 | +0.10(+0.65%) |
May 12, 2014 | 15.42 | 15.72 | 15.41 | 15.69 | 575,601 | +0.36(+2.36%) |
May 09, 2014 | 15.19 | 15.37 | 15.05 | 15.32 | 491,030 | +0.10(+0.67%) |
May 08, 2014 | 15.19 | 15.45 | 15.17 | 15.22 | 413,115 | -0.03(-0.18%) |
May 07, 2014 | 14.91 | 15.25 | 14.81 | 15.25 | 717,678 | +0.40(+2.68%) |
May 06, 2014 | 15.74 | 16.20 | 14.57 | 14.85 | 2,083,446 | -0.84(-5.37%) |
May 05, 2014 | 15.84 | 15.84 | 15.62 | 15.69 | 690,364 | -0.21(-1.34%) |
May 02, 2014 | 15.69 | 16.00 | 15.62 | 15.91 | 732,438 | +0.27(+1.72%) |
May 01, 2014 | 15.62 | 15.77 | 15.52 | 15.64 | 425,476 | +0.03(+0.18%) |
Apr 30, 2014 | 15.66 | 15.73 | 15.50 | 15.61 | 606,315 | -0.03(-0.18%) |
Apr 29, 2014 | 15.47 | 15.66 | 15.40 | 15.64 | 588,951 | +0.10(+0.66%) |
Apr 28, 2014 | 15.63 | 15.67 | 15.32 | 15.54 | 654,059 | +0.05(+0.30%) |
Apr 25, 2014 | 15.71 | 15.74 | 15.39 | 15.49 | 709,672 | -0.28(-1.76%) |
Apr 24, 2014 | 15.94 | 15.94 | 15.73 | 15.77 | 568,786 | -0.12(-0.76%) |
Apr 23, 2014 | 15.99 | 16.01 | 15.87 | 15.89 | 626,106 | -0.04(-0.23%) |
Apr 22, 2014 | 15.86 | 15.94 | 15.72 | 15.93 | 512,430 | +0.06(+0.41%) |
Apr 21, 2014 | 16.03 | 16.18 | 15.85 | 15.86 | 446,411 | -0.17(-1.04%) |
Apr 17, 2014 | 15.79 | 16.03 | 16.03 | 16.03 | 405,760 | +0.22(+1.41%) |
Apr 16, 2014 | 15.90 | 16.02 | 15.76 | 15.81 | 768,946 | -0.04(-0.23%) |
Apr 15, 2014 | 15.91 | 15.93 | 15.53 | 15.84 | 1,163,326 | +0.05(+0.29%) |
Apr 14, 2014 | 15.76 | 15.84 | 15.66 | 15.80 | 702,980 | +0.11(+0.71%) |
Apr 11, 2014 | 15.92 | 16.00 | 15.63 | 15.69 | 1,379,968 | -0.29(-1.80%) |
Apr 10, 2014 | 16.21 | 16.31 | 15.93 | 15.97 | 1,352,621 | -0.19(-1.20%) |
Apr 09, 2014 | 16.04 | 16.22 | 15.93 | 16.17 | 944,267 | +0.20(+1.28%) |
Apr 08, 2014 | 16.14 | 16.14 | 15.76 | 15.96 | 781,623 | +0.05(+0.29%) |
Apr 07, 2014 | 16.09 | 16.09 | 15.84 | 15.92 | 771,265 | -0.18(-1.09%) |
Apr 04, 2014 | 16.22 | 16.29 | 16.09 | 16.09 | 898,390 | -0.09(-0.57%) |
Apr 03, 2014 | 16.29 | 16.43 | 16.11 | 16.18 | 1,594,265 | -0.17(-1.02%) |
Apr 02, 2014 | 16.28 | 16.42 | 16.21 | 16.35 | 2,440,774 | +0.10(+0.63%) |
Apr 01, 2014 | 16.18 | 16.26 | 16.09 | 16.25 | 3,404,029 | +0.12(+0.75%) |
Mar 31, 2014 | 15.95 | 16.15 | 15.94 | 16.13 | 2,800,327 | +0.22(+1.40%) |
Mar 28, 2014 | 15.75 | 15.91 | 15.69 | 15.91 | 4,410,005 | +0.23(+1.48%) |
Mar 27, 2014 | 15.82 | 15.86 | 15.64 | 15.68 | 2,238,632 | -0.15(-0.94%) |
Mar 26, 2014 | 15.93 | 16.00 | 15.79 | 15.82 | 1,458,648 | -0.06(-0.41%) |
Mar 25, 2014 | 16.02 | 16.06 | 15.88 | 15.89 | 1,890,408 | -0.12(-0.75%) |
Mar 24, 2014 | 16.05 | 16.09 | 15.93 | 16.01 | 1,111,588 | +0.06(+0.35%) |
Mar 21, 2014 | 16.13 | 16.18 | 15.92 | 15.95 | 2,417,969 | -0.08(-0.52%) |
Mar 20, 2014 | 16.13 | 16.19 | 15.99 | 16.04 | 1,879,792 | -0.09(-0.57%) |
Mar 19, 2014 | 16.16 | 16.20 | 16.06 | 16.13 | 1,134,510 | +0.01(+0.06%) |
Mar 18, 2014 | 15.90 | 16.17 | 15.89 | 16.12 | 2,248,575 | +0.27(+1.69%) |
Mar 17, 2014 | 15.74 | 15.94 | 15.74 | 15.85 | 1,623,910 | +0.13(+0.82%) |
Mar 14, 2014 | 15.71 | 15.78 | 15.60 | 15.72 | 2,412,784 | +0.01(+0.06%) |
Mar 13, 2014 | 16.06 | 16.06 | 15.69 | 15.71 | 3,388,431 | -0.26(-1.62%) |
Mar 12, 2014 | 16.03 | 16.05 | 15.92 | 15.97 | 1,377,194 | -0.08(-0.52%) |
Mar 11, 2014 | 16.00 | 16.08 | 15.95 | 16.06 | 2,296,708 | +0.10(+0.64%) |
Mar 10, 2014 | 16.09 | 16.24 | 15.86 | 15.95 | 2,193,362 | -0.13(-0.81%) |
Mar 07, 2014 | 16.23 | 16.24 | 16.01 | 16.08 | 1,408,883 | +0.06(+0.41%) |
Mar 06, 2014 | 16.11 | 16.20 | 16.02 | 16.02 | 3,309,583 | +0.55(+3.53%) |
Mar 05, 2014 | 15.46 | 15.55 | 15.37 | 15.47 | 3,246,233 | -0.04(-0.24%) |
Mar 04, 2014 | 15.37 | 15.78 | 15.36 | 15.51 | 2,387,640 | +0.19(+1.21%) |