Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.71 | 15.72 | 15.71 | 15.72 | 1,659 | -0.05(-0.32%) |
May 29, 2014 | 15.80 | 15.80 | 15.75 | 15.77 | 4,590 | +0.14(+0.90%) |
May 28, 2014 | 15.44 | 15.69 | 15.44 | 15.63 | 35,000 | +0.45(+2.96%) |
May 27, 2014 | 15.16 | 15.18 | 15.14 | 15.18 | 4,087 | -0.04(-0.23%) |
May 23, 2014 | 15.21 | 15.21 | 15.21 | 0 | -0.04(-0.23%) | |
May 21, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.53(+3.60%) |
May 20, 2014 | 14.76 | 14.80 | 14.72 | 14.72 | 6,455 | +0.14(+0.96%) |
May 19, 2014 | 14.50 | 14.72 | 14.50 | 14.58 | 14,928 | +0.10(+0.69%) |
May 16, 2014 | 14.55 | 14.55 | 14.48 | 14.48 | 620 | -0.21(-1.43%) |
May 15, 2014 | 14.70 | 14.70 | 14.62 | 14.69 | 756 | -0.01(-0.07%) |
May 14, 2014 | 14.70 | 14.75 | 14.59 | 14.70 | 1,845 | -0.10(-0.68%) |
May 13, 2014 | 14.73 | 14.80 | 14.73 | 14.80 | 689 | +0.01(+0.07%) |
May 12, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 1,953 | +0.01(+0.07%) |
May 09, 2014 | 14.68 | 14.78 | 14.68 | 14.78 | 2,095 | -0.11(-0.74%) |
May 08, 2014 | 14.50 | 14.89 | 14.50 | 14.89 | 473 | +0.39(+2.69%) |
May 07, 2014 | 14.45 | 14.50 | 14.45 | 14.50 | 733 | +0.00(+0.00%) |
May 06, 2014 | 14.40 | 14.54 | 14.38 | 14.50 | 5,066 | -0.07(-0.48%) |
May 05, 2014 | 14.41 | 14.57 | 14.41 | 14.57 | 763 | +0.02(+0.14%) |
May 02, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 314 | -0.11(-0.75%) |
May 01, 2014 | 14.66 | 14.66 | 14.60 | 14.66 | 3,074 | -0.09(-0.61%) |
Apr 30, 2014 | 14.62 | 14.75 | 14.62 | 14.75 | 2,174 | +0.11(+0.75%) |
Apr 29, 2014 | 14.66 | 14.66 | 14.61 | 14.64 | 2,260 | +0.10(+0.69%) |
Apr 28, 2014 | 14.60 | 14.60 | 14.54 | 14.54 | 1,752 | -0.06(-0.41%) |
Apr 25, 2014 | 14.60 | 14.60 | 14.60 | 14.60 | 832 | +0.07(+0.48%) |
Apr 24, 2014 | 14.47 | 14.53 | 14.46 | 14.53 | 4,728 | -0.26(-1.76%) |
Apr 23, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 723 | -0.15(-1.00%) |
Apr 22, 2014 | 14.86 | 14.94 | 14.86 | 14.94 | 1,138 | +0.13(+0.88%) |
Apr 21, 2014 | 14.81 | 14.90 | 14.81 | 14.81 | 1,419 | +0.14(+0.93%) |
Apr 17, 2014 | 14.67 | 14.67 | 14.67 | 0 | -0.13(-0.86%) | |
Apr 16, 2014 | 14.62 | 14.80 | 14.62 | 14.80 | 2,590 | +0.15(+1.02%) |
Apr 15, 2014 | 14.60 | 14.65 | 14.53 | 14.65 | 2,056 | -0.25(-1.68%) |
Apr 14, 2014 | 14.98 | 14.98 | 14.90 | 14.90 | 1,243 | +0.71(+5.00%) |
Apr 11, 2014 | 14.25 | 14.25 | 14.19 | 14.19 | 0 | -0.06(-0.42%) |
Apr 10, 2014 | 14.39 | 14.41 | 14.25 | 14.25 | 4,502 | -0.28(-1.93%) |
Apr 09, 2014 | 14.46 | 14.53 | 14.46 | 14.53 | 1,734 | +0.23(+1.61%) |
Apr 08, 2014 | 14.35 | 14.35 | 14.22 | 14.30 | 3,744 | -0.05(-0.35%) |
Apr 07, 2014 | 14.32 | 14.35 | 14.32 | 14.35 | 544 | +0.09(+0.63%) |
Apr 04, 2014 | 14.30 | 14.30 | 14.25 | 14.26 | 0 | -0.10(-0.70%) |
Apr 03, 2014 | 14.37 | 14.37 | 14.36 | 14.36 | 443 | -0.16(-1.10%) |
Apr 02, 2014 | 14.52 | 14.52 | 14.52 | 14.52 | 4,223 | -0.10(-0.68%) |
Apr 01, 2014 | 14.67 | 14.67 | 14.55 | 14.62 | 3,548 | +0.24(+1.67%) |
Mar 31, 2014 | 14.41 | 14.41 | 14.38 | 14.38 | 1,895 | -0.14(-0.96%) |
Mar 28, 2014 | 14.53 | 14.57 | 14.52 | 14.52 | 0 | +0.45(+3.20%) |
Mar 27, 2014 | 14.06 | 14.07 | 14.06 | 14.07 | 10,501 | -0.28(-1.95%) |
Mar 26, 2014 | 14.50 | 14.51 | 14.34 | 14.35 | 21,021 | +0.44(+3.16%) |
Mar 25, 2014 | 13.96 | 13.96 | 13.87 | 13.91 | 9,279 | -0.19(-1.35%) |
Mar 24, 2014 | 14.11 | 14.11 | 13.95 | 14.10 | 1,927 | -0.32(-2.22%) |
Mar 21, 2014 | 14.42 | 14.42 | 14.42 | 14.42 | 338 | +0.22(+1.55%) |
Mar 20, 2014 | 14.29 | 14.30 | 14.20 | 14.20 | 1,116 | -0.23(-1.59%) |
Mar 19, 2014 | 14.41 | 14.43 | 14.37 | 14.43 | 2,747 | +0.12(+0.84%) |
Mar 18, 2014 | 14.40 | 14.40 | 14.31 | 14.31 | 1,486 | -0.04(-0.28%) |
Mar 17, 2014 | 14.35 | 14.39 | 14.35 | 14.35 | 3,272 | -0.14(-0.97%) |
Mar 14, 2014 | 14.56 | 14.56 | 14.36 | 14.49 | 0 | -0.29(-1.96%) |
Mar 13, 2014 | 14.84 | 14.87 | 14.76 | 14.78 | 3,357 | -0.07(-0.47%) |
Mar 12, 2014 | 14.83 | 14.86 | 14.83 | 14.85 | 2,785 | -0.04(-0.27%) |
Mar 11, 2014 | 15.00 | 15.00 | 14.88 | 14.89 | 3,055 | -0.27(-1.78%) |
Mar 10, 2014 | 15.14 | 15.16 | 15.14 | 15.16 | 788 | +0.03(+0.20%) |
Mar 07, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | -0.21(-1.37%) |
Mar 06, 2014 | 15.34 | 15.34 | 15.34 | 15.34 | 1,329 | +0.05(+0.33%) |
Mar 05, 2014 | 15.30 | 15.30 | 15.13 | 15.29 | 1,441 | -0.23(-1.48%) |
Mar 04, 2014 | 15.51 | 15.68 | 15.51 | 15.52 | 1,248 | +0.20(+1.31%) |