Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.52 | 15.53 | 15.28 | 15.40 | 635,552 | -0.05(-0.30%) |
May 29, 2014 | 15.43 | 15.49 | 15.32 | 15.45 | 825,871 | +0.07(+0.47%) |
May 28, 2014 | 15.69 | 15.76 | 15.32 | 15.38 | 1,009,344 | -0.40(-2.52%) |
May 27, 2014 | 15.99 | 15.99 | 15.69 | 15.77 | 913,786 | -0.01(-0.06%) |
May 23, 2014 | 15.71 | 15.78 | 15.78 | 15.78 | 295,520 | +0.13(+0.84%) |
May 22, 2014 | 15.71 | 15.75 | 15.56 | 15.65 | 261,851 | +0.00(+0.02%) |
May 21, 2014 | 15.78 | 15.80 | 15.61 | 15.65 | 394,396 | -0.03(-0.19%) |
May 20, 2014 | 15.62 | 15.69 | 15.41 | 15.68 | 613,768 | +0.02(+0.13%) |
May 19, 2014 | 15.67 | 15.78 | 15.61 | 15.66 | 421,172 | +0.02(+0.10%) |
May 16, 2014 | 15.54 | 15.64 | 15.28 | 15.64 | 948,202 | +0.15(+0.95%) |
May 15, 2014 | 15.41 | 15.52 | 15.20 | 15.49 | 658,880 | +0.07(+0.43%) |
May 14, 2014 | 15.64 | 15.70 | 15.37 | 15.43 | 586,262 | -0.21(-1.34%) |
May 13, 2014 | 15.74 | 15.79 | 15.55 | 15.64 | 786,922 | -0.07(-0.42%) |
May 12, 2014 | 15.38 | 15.76 | 15.38 | 15.70 | 579,849 | +0.24(+1.55%) |
May 09, 2014 | 15.53 | 15.53 | 15.16 | 15.46 | 1,368,878 | -0.08(-0.49%) |
May 08, 2014 | 15.81 | 15.99 | 15.48 | 15.54 | 1,262,579 | -0.31(-1.99%) |
May 07, 2014 | 16.07 | 16.15 | 15.72 | 15.85 | 782,896 | -0.33(-2.07%) |
May 06, 2014 | 16.21 | 16.30 | 16.05 | 16.19 | 2,866,983 | -0.05(-0.32%) |
May 05, 2014 | 16.25 | 16.37 | 16.17 | 16.24 | 892,827 | -0.06(-0.38%) |
May 02, 2014 | 16.27 | 16.33 | 16.15 | 16.30 | 880,984 | +0.01(+0.08%) |
May 01, 2014 | 16.23 | 16.38 | 16.08 | 16.29 | 1,040,432 | +0.10(+0.63%) |
Apr 30, 2014 | 16.18 | 16.39 | 16.05 | 16.19 | 1,103,325 | +0.01(+0.06%) |
Apr 29, 2014 | 16.10 | 16.25 | 15.91 | 16.18 | 1,462,385 | +0.11(+0.71%) |
Apr 28, 2014 | 16.05 | 16.23 | 15.89 | 16.06 | 2,008,619 | -0.03(-0.16%) |
Apr 25, 2014 | 15.20 | 16.40 | 15.18 | 16.09 | 2,713,212 | +0.97(+6.42%) |
Apr 24, 2014 | 15.26 | 15.29 | 14.99 | 15.12 | 1,536,972 | -0.02(-0.11%) |
Apr 23, 2014 | 14.94 | 15.25 | 14.92 | 15.14 | 1,641,571 | +0.19(+1.30%) |
Apr 22, 2014 | 15.32 | 15.32 | 14.93 | 14.94 | 1,189,729 | -0.36(-2.36%) |
Apr 21, 2014 | 15.45 | 15.45 | 15.14 | 15.30 | 541,686 | -0.06(-0.36%) |
Apr 17, 2014 | 15.29 | 15.36 | 15.36 | 15.36 | 1,043,544 | +0.05(+0.32%) |
Apr 16, 2014 | 15.02 | 15.40 | 14.94 | 15.31 | 976,969 | +0.37(+2.48%) |
Apr 15, 2014 | 15.06 | 15.17 | 14.75 | 14.94 | 1,364,507 | -0.09(-0.59%) |
Apr 14, 2014 | 15.01 | 15.11 | 14.73 | 15.03 | 1,181,363 | +0.15(+1.02%) |
Apr 11, 2014 | 14.69 | 15.19 | 14.69 | 14.88 | 1,329,504 | -0.13(-0.90%) |
Apr 10, 2014 | 15.38 | 15.38 | 14.90 | 15.01 | 1,068,554 | -0.38(-2.49%) |
Apr 09, 2014 | 15.13 | 15.51 | 15.05 | 15.39 | 1,042,642 | +0.32(+2.13%) |
Apr 08, 2014 | 15.08 | 15.21 | 14.98 | 15.07 | 418,295 | +0.04(+0.28%) |
Apr 07, 2014 | 15.11 | 15.19 | 14.87 | 15.03 | 638,336 | -0.11(-0.76%) |
Apr 04, 2014 | 15.24 | 15.35 | 14.93 | 15.15 | 970,179 | -0.01(-0.04%) |
Apr 03, 2014 | 15.43 | 15.51 | 15.14 | 15.15 | 943,005 | -0.25(-1.62%) |
Apr 02, 2014 | 15.47 | 15.59 | 15.23 | 15.40 | 917,231 | -0.05(-0.32%) |
Apr 01, 2014 | 15.70 | 15.70 | 15.31 | 15.45 | 750,800 | -0.20(-1.30%) |
Mar 31, 2014 | 15.36 | 15.72 | 15.35 | 15.65 | 1,034,724 | +0.36(+2.36%) |
Mar 28, 2014 | 15.42 | 15.60 | 15.27 | 15.29 | 956,193 | -0.10(-0.64%) |
Mar 27, 2014 | 15.53 | 15.58 | 15.29 | 15.39 | 1,018,196 | -0.17(-1.12%) |
Mar 26, 2014 | 15.73 | 15.88 | 15.55 | 15.57 | 1,318,212 | -0.10(-0.65%) |
Mar 25, 2014 | 15.75 | 15.85 | 15.57 | 15.67 | 1,372,645 | -0.00(-0.02%) |
Mar 24, 2014 | 15.83 | 15.87 | 15.57 | 15.67 | 509,712 | -0.18(-1.14%) |
Mar 21, 2014 | 16.03 | 16.12 | 15.76 | 15.85 | 867,483 | -0.09(-0.54%) |
Mar 20, 2014 | 15.94 | 16.02 | 15.69 | 15.94 | 517,584 | -0.04(-0.23%) |
Mar 19, 2014 | 16.34 | 16.34 | 15.80 | 15.97 | 762,674 | -0.23(-1.42%) |
Mar 18, 2014 | 16.04 | 16.28 | 16.00 | 16.20 | 1,153,991 | +0.22(+1.40%) |
Mar 17, 2014 | 15.86 | 16.10 | 15.78 | 15.98 | 587,771 | +0.21(+1.33%) |
Mar 14, 2014 | 15.92 | 16.01 | 15.74 | 15.77 | 566,714 | -0.13(-0.80%) |
Mar 13, 2014 | 16.23 | 16.39 | 15.78 | 15.90 | 867,120 | -0.31(-1.92%) |
Mar 12, 2014 | 16.21 | 16.29 | 16.06 | 16.21 | 673,095 | -0.11(-0.68%) |
Mar 11, 2014 | 16.30 | 16.43 | 16.25 | 16.32 | 604,359 | +0.01(+0.08%) |
Mar 10, 2014 | 16.45 | 16.45 | 16.23 | 16.31 | 651,087 | -0.18(-1.09%) |
Mar 07, 2014 | 16.66 | 16.66 | 16.42 | 16.49 | 606,404 | -0.07(-0.42%) |
Mar 06, 2014 | 16.64 | 16.70 | 16.50 | 16.56 | 920,888 | -0.06(-0.36%) |
Mar 05, 2014 | 16.64 | 16.73 | 16.47 | 16.62 | 815,244 | -0.02(-0.14%) |
Mar 04, 2014 | 16.75 | 16.96 | 16.56 | 16.64 | 1,300,980 | +0.08(+0.48%) |