Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.41 | 15.45 | 15.14 | 15.31 | 88,691 | -0.05(-0.35%) |
May 29, 2014 | 15.59 | 15.70 | 15.28 | 15.36 | 17,998 | -0.12(-0.77%) |
May 28, 2014 | 15.87 | 15.87 | 15.47 | 15.48 | 19,007 | -0.39(-2.47%) |
May 27, 2014 | 15.56 | 15.90 | 15.52 | 15.87 | 37,325 | +0.47(+3.06%) |
May 23, 2014 | 15.18 | 15.40 | 15.40 | 15.40 | 39,016 | +0.29(+1.89%) |
May 22, 2014 | 15.18 | 15.27 | 15.10 | 15.12 | 4,446 | -0.11(-0.74%) |
May 21, 2014 | 15.12 | 15.29 | 14.72 | 15.23 | 44,104 | +0.27(+1.82%) |
May 20, 2014 | 15.06 | 15.29 | 14.90 | 14.96 | 68,067 | -0.39(-2.51%) |
May 19, 2014 | 14.91 | 15.34 | 14.91 | 15.34 | 64,154 | +0.32(+2.12%) |
May 16, 2014 | 15.10 | 15.15 | 14.83 | 15.02 | 44,884 | -0.10(-0.66%) |
May 15, 2014 | 15.05 | 15.28 | 14.72 | 15.12 | 61,565 | -0.04(-0.26%) |
May 14, 2014 | 15.59 | 15.80 | 15.13 | 15.16 | 89,408 | -0.51(-3.26%) |
May 13, 2014 | 15.71 | 15.77 | 15.53 | 15.67 | 31,039 | -0.11(-0.67%) |
May 12, 2014 | 15.56 | 15.89 | 15.56 | 15.78 | 73,289 | +0.26(+1.67%) |
May 09, 2014 | 15.10 | 15.53 | 15.10 | 15.52 | 38,005 | +0.36(+2.36%) |
May 08, 2014 | 15.20 | 15.38 | 15.10 | 15.16 | 71,409 | +0.01(+0.09%) |
May 07, 2014 | 15.13 | 15.39 | 15.12 | 15.15 | 115,516 | -0.07(-0.48%) |
May 06, 2014 | 15.42 | 15.73 | 15.21 | 15.22 | 219,154 | -0.30(-1.92%) |
May 05, 2014 | 15.47 | 15.65 | 15.23 | 15.52 | 50,717 | -0.03(-0.17%) |
May 02, 2014 | 15.45 | 15.93 | 15.45 | 15.55 | 48,785 | +0.09(+0.56%) |
May 01, 2014 | 15.26 | 15.51 | 14.88 | 15.46 | 220,618 | +0.09(+0.60%) |
Apr 30, 2014 | 15.31 | 15.49 | 15.06 | 15.37 | 65,900 | -0.09(-0.56%) |
Apr 29, 2014 | 15.70 | 15.75 | 15.39 | 15.45 | 39,020 | -0.15(-0.98%) |
Apr 28, 2014 | 15.72 | 15.93 | 15.42 | 15.61 | 73,176 | +0.01(+0.04%) |
Apr 25, 2014 | 15.73 | 15.88 | 15.45 | 15.60 | 100,335 | -0.15(-0.93%) |
Apr 24, 2014 | 15.77 | 15.94 | 15.60 | 15.75 | 75,460 | +0.02(+0.13%) |
Apr 23, 2014 | 15.69 | 15.83 | 15.51 | 15.73 | 82,662 | -0.11(-0.67%) |
Apr 22, 2014 | 15.65 | 16.06 | 15.65 | 15.83 | 80,683 | -0.07(-0.46%) |
Apr 21, 2014 | 15.93 | 16.04 | 15.80 | 15.91 | 17,552 | -0.11(-0.66%) |
Apr 17, 2014 | 15.62 | 16.01 | 16.01 | 16.01 | 23,951 | +0.31(+1.99%) |
Apr 16, 2014 | 15.61 | 15.85 | 15.31 | 15.70 | 20,934 | +0.25(+1.63%) |
Apr 15, 2014 | 15.49 | 15.57 | 15.05 | 15.45 | 99,775 | -0.06(-0.39%) |
Apr 14, 2014 | 15.53 | 15.58 | 15.40 | 15.51 | 52,511 | +0.07(+0.47%) |
Apr 11, 2014 | 15.38 | 15.52 | 15.37 | 15.43 | 54,745 | +0.03(+0.17%) |
Apr 10, 2014 | 15.53 | 15.63 | 15.22 | 15.41 | 202,595 | -0.17(-1.11%) |
Apr 09, 2014 | 15.73 | 15.73 | 15.26 | 15.58 | 69,269 | -0.18(-1.14%) |
Apr 08, 2014 | 15.59 | 15.94 | 15.59 | 15.76 | 34,721 | +0.24(+1.54%) |
Apr 07, 2014 | 15.67 | 15.73 | 15.44 | 15.52 | 62,083 | -0.29(-1.81%) |
Apr 04, 2014 | 16.38 | 16.47 | 15.71 | 15.81 | 91,018 | -0.40(-2.46%) |
Apr 03, 2014 | 16.16 | 16.29 | 14.88 | 16.20 | 57,386 | +0.12(+0.74%) |
Apr 02, 2014 | 16.00 | 16.15 | 15.67 | 16.08 | 32,906 | +0.17(+1.04%) |
Apr 01, 2014 | 15.25 | 16.05 | 15.20 | 15.92 | 68,187 | +0.64(+4.17%) |
Mar 31, 2014 | 15.39 | 15.50 | 14.98 | 15.28 | 96,357 | +0.19(+1.23%) |
Mar 28, 2014 | 15.14 | 15.47 | 14.90 | 15.10 | 94,346 | +0.00(+0.00%) |
Mar 27, 2014 | 15.43 | 15.44 | 14.86 | 15.10 | 188,720 | -0.09(-0.61%) |
Mar 26, 2014 | 15.69 | 15.73 | 15.19 | 15.19 | 70,260 | -0.34(-2.18%) |
Mar 25, 2014 | 15.29 | 15.81 | 15.12 | 15.53 | 155,725 | +0.20(+1.30%) |
Mar 24, 2014 | 15.72 | 15.72 | 15.25 | 15.33 | 57,693 | -0.41(-2.62%) |
Mar 21, 2014 | 15.72 | 15.93 | 15.45 | 15.74 | 97,202 | +0.02(+0.13%) |
Mar 20, 2014 | 15.67 | 16.05 | 15.55 | 15.72 | 37,006 | -0.01(-0.04%) |
Mar 19, 2014 | 15.63 | 15.83 | 15.46 | 15.73 | 26,680 | +0.15(+0.94%) |
Mar 18, 2014 | 15.43 | 15.81 | 15.22 | 15.58 | 24,522 | +0.15(+0.99%) |
Mar 17, 2014 | 15.15 | 15.45 | 15.15 | 15.43 | 41,022 | +0.24(+1.57%) |
Mar 14, 2014 | 14.98 | 15.30 | 14.98 | 15.19 | 65,528 | +0.11(+0.75%) |
Mar 13, 2014 | 15.25 | 15.25 | 14.87 | 15.08 | 126,256 | +0.03(+0.18%) |
Mar 12, 2014 | 14.84 | 15.20 | 14.84 | 15.05 | 51,496 | +0.09(+0.62%) |
Mar 11, 2014 | 15.23 | 15.38 | 14.78 | 14.96 | 95,833 | -0.15(-1.01%) |
Mar 10, 2014 | 15.12 | 15.37 | 15.00 | 15.11 | 19,998 | -0.12(-0.78%) |
Mar 07, 2014 | 15.11 | 15.46 | 14.79 | 15.23 | 132,858 | +0.22(+1.49%) |
Mar 06, 2014 | 15.24 | 15.24 | 14.63 | 15.00 | 61,777 | -0.26(-1.73%) |
Mar 05, 2014 | 15.13 | 15.62 | 14.15 | 15.27 | 30,508 | +0.04(+0.26%) |
Mar 04, 2014 | 14.65 | 15.52 | 14.63 | 15.23 | 88,186 | +0.74(+5.14%) |