Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.39 | 15.39 | 15.39 | 15.39 | 928 | -0.35(-2.22%) |
May 28, 2014 | 15.74 | 15.74 | 15.74 | 130 | -0.03(-0.19%) | |
May 27, 2014 | 15.54 | 15.77 | 15.54 | 15.77 | 600 | +0.02(+0.13%) |
May 23, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.11(+0.70%) | |
May 22, 2014 | 15.82 | 15.82 | 15.64 | 15.64 | 281 | +0.21(+1.36%) |
May 21, 2014 | 15.61 | 15.61 | 15.43 | 15.43 | 881 | -0.37(-2.34%) |
May 19, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 157 | -0.09(-0.57%) |
May 16, 2014 | 15.67 | 15.89 | 15.67 | 15.89 | 1,561 | +0.17(+1.08%) |
May 15, 2014 | 15.94 | 15.94 | 15.72 | 15.72 | 477 | -0.25(-1.57%) |
May 14, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 579 | -0.29(-1.78%) |
May 12, 2014 | 16.26 | 16.26 | 16.26 | 99 | +0.32(+2.01%) | |
May 09, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 4,157 | -0.21(-1.30%) |
May 08, 2014 | 16.16 | 16.16 | 16.15 | 16.15 | 455 | -0.15(-0.92%) |
May 07, 2014 | 16.25 | 16.32 | 16.25 | 16.30 | 491 | -0.55(-3.26%) |
May 05, 2014 | 16.85 | 16.85 | 16.85 | 152 | +0.11(+0.66%) | |
May 02, 2014 | 16.72 | 16.93 | 16.72 | 16.74 | 1,125 | -0.15(-0.89%) |
May 01, 2014 | 16.89 | 16.89 | 16.89 | 16.89 | 493 | +0.15(+0.90%) |
Apr 30, 2014 | 16.70 | 16.99 | 16.70 | 16.74 | 651 | -0.18(-1.06%) |
Apr 29, 2014 | 16.92 | 16.92 | 16.92 | 16.92 | 564 | +0.17(+1.01%) |
Apr 28, 2014 | 16.70 | 16.75 | 16.70 | 16.75 | 1,909 | +0.13(+0.78%) |
Apr 25, 2014 | 16.81 | 16.81 | 16.62 | 16.62 | 744 | -0.19(-1.13%) |
Apr 24, 2014 | 16.81 | 16.81 | 16.81 | 16.81 | 140 | +0.22(+1.33%) |
Apr 23, 2014 | 16.59 | 16.59 | 16.59 | 16.59 | 200 | -0.11(-0.66%) |
Apr 22, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 1,003 | +0.12(+0.72%) |
Apr 21, 2014 | 16.60 | 16.60 | 16.58 | 16.58 | 864 | -0.07(-0.42%) |
Apr 17, 2014 | 16.65 | 16.65 | 16.65 | 0 | -0.19(-1.13%) | |
Apr 16, 2014 | 16.57 | 16.84 | 16.57 | 16.84 | 1,753 | +0.17(+1.02%) |
Apr 15, 2014 | 16.50 | 16.67 | 16.45 | 16.67 | 3,715 | -0.16(-0.95%) |
Apr 14, 2014 | 16.63 | 16.83 | 16.63 | 16.83 | 518 | +0.21(+1.26%) |
Apr 11, 2014 | 16.75 | 16.75 | 16.62 | 16.62 | 0 | -0.01(-0.06%) |
Apr 10, 2014 | 16.90 | 16.90 | 16.63 | 16.63 | 1,447 | -0.25(-1.48%) |
Apr 09, 2014 | 16.80 | 16.88 | 16.75 | 16.88 | 769 | +0.58(+3.56%) |
Apr 08, 2014 | 16.23 | 16.53 | 16.23 | 16.30 | 2,680 | +0.10(+0.62%) |
Apr 07, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 466 | -0.12(-0.74%) |
Apr 04, 2014 | 16.32 | 16.51 | 16.32 | 16.32 | 0 | -0.02(-0.12%) |
Apr 03, 2014 | 16.34 | 16.34 | 16.34 | 16.34 | 693 | -0.03(-0.18%) |
Apr 02, 2014 | 16.35 | 16.37 | 16.35 | 16.37 | 703 | -0.24(-1.44%) |
Apr 01, 2014 | 16.40 | 16.61 | 16.40 | 16.61 | 523 | +0.20(+1.22%) |
Mar 27, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 109 | +0.05(+0.31%) |
Mar 26, 2014 | 16.20 | 16.36 | 16.20 | 16.36 | 492 | -0.26(-1.56%) |
Mar 25, 2014 | 16.62 | 16.62 | 16.62 | 16.62 | 398 | +0.25(+1.53%) |
Mar 21, 2014 | 16.37 | 16.37 | 16.37 | 53 | -0.27(-1.62%) | |
Mar 20, 2014 | 16.64 | 16.64 | 16.64 | 16.64 | 671 | +0.00(+0.00%) |
Mar 19, 2014 | 16.60 | 16.82 | 16.60 | 16.64 | 1,141 | -0.31(-1.83%) |
Mar 18, 2014 | 16.79 | 16.95 | 16.79 | 16.95 | 2,856 | +0.28(+1.68%) |
Mar 17, 2014 | 16.34 | 16.67 | 16.34 | 16.67 | 1,745 | +0.23(+1.40%) |
Mar 14, 2014 | 16.45 | 16.45 | 16.44 | 16.44 | 0 | +0.23(+1.42%) |
Mar 12, 2014 | 16.21 | 16.21 | 16.21 | 192 | -0.20(-1.22%) | |
Mar 11, 2014 | 16.52 | 16.54 | 16.41 | 16.41 | 11,305 | -0.37(-2.21%) |
Mar 10, 2014 | 16.70 | 16.78 | 16.68 | 16.78 | 4,010 | -0.06(-0.36%) |
Mar 07, 2014 | 16.88 | 16.88 | 16.62 | 16.84 | 0 | +0.10(+0.60%) |
Mar 06, 2014 | 16.68 | 16.74 | 16.57 | 16.74 | 5,500 | +0.41(+2.51%) |
Mar 05, 2014 | 16.10 | 16.36 | 16.10 | 16.33 | 2,693 | +0.24(+1.49%) |
Mar 04, 2014 | 16.29 | 16.29 | 16.09 | 16.09 | 1,035 | +0.22(+1.39%) |