Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.90 | 15.95 | 15.85 | 15.95 | 495 | +0.20(+1.27%) |
May 29, 2014 | 15.70 | 15.95 | 15.35 | 15.75 | 1,860 | +0.00(+0.00%) |
May 28, 2014 | 15.84 | 15.84 | 15.55 | 15.75 | 590 | +0.55(+3.62%) |
May 27, 2014 | 14.75 | 15.20 | 14.75 | 15.20 | 2,009 | +0.20(+1.35%) |
May 23, 2014 | 14.75 | 15.00 | 15.00 | 15.00 | 1,260 | +0.60(+4.15%) |
May 21, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.20(-1.37%) |
May 20, 2014 | 14.70 | 14.70 | 14.30 | 14.60 | 420 | -0.00(-0.01%) |
May 19, 2014 | 14.95 | 14.95 | 14.50 | 14.60 | 1,520 | +0.00(+0.01%) |
May 16, 2014 | 14.65 | 14.85 | 14.60 | 14.60 | 183 | -0.40(-2.68%) |
May 15, 2014 | 15.25 | 15.30 | 14.75 | 15.00 | 1,283 | -0.15(-0.97%) |
May 14, 2014 | 14.75 | 15.88 | 14.75 | 15.15 | 1,364 | +0.35(+2.36%) |
May 13, 2014 | 15.01 | 15.18 | 14.55 | 14.80 | 2,359 | -1.15(-7.21%) |
May 12, 2014 | 15.18 | 15.99 | 15.18 | 15.95 | 852 | +0.62(+4.08%) |
May 09, 2014 | 14.85 | 15.80 | 14.70 | 15.32 | 10,023 | +0.82(+5.69%) |
May 08, 2014 | 14.85 | 14.85 | 14.50 | 14.50 | 1,602 | -0.10(-0.68%) |
May 07, 2014 | 15.04 | 15.04 | 14.60 | 14.60 | 111 | -0.10(-0.68%) |
May 06, 2014 | 14.70 | 14.78 | 14.70 | 14.70 | 365 | +0.10(+0.68%) |
May 05, 2014 | 14.61 | 14.80 | 14.55 | 14.60 | 369 | -0.10(-0.68%) |
May 02, 2014 | 14.55 | 14.80 | 14.55 | 14.70 | 605 | +0.10(+0.68%) |
May 01, 2014 | 15.05 | 15.05 | 14.60 | 14.60 | 460 | -0.30(-2.01%) |
Apr 30, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 20 | +0.10(+0.68%) |
Apr 29, 2014 | 14.55 | 14.80 | 14.55 | 14.80 | 552 | +0.10(+0.68%) |
Apr 28, 2014 | 14.85 | 14.85 | 14.70 | 14.70 | 49 | +0.05(+0.34%) |
Apr 25, 2014 | 14.65 | 15.20 | 14.55 | 14.65 | 1,966 | -0.30(-2.01%) |
Apr 24, 2014 | 14.60 | 14.95 | 14.60 | 14.95 | 170 | +0.35(+2.40%) |
Apr 23, 2014 | 14.60 | 14.60 | 14.60 | 14.60 | 129 | -0.05(-0.34%) |
Apr 22, 2014 | 14.85 | 15.15 | 14.65 | 14.65 | 188 | -0.05(-0.34%) |
Apr 21, 2014 | 14.75 | 14.75 | 14.55 | 14.70 | 658 | +0.15(+1.03%) |
Apr 17, 2014 | 14.60 | 14.55 | 14.55 | 14.55 | 3,080 | -0.10(-0.68%) |
Apr 16, 2014 | 15.25 | 15.55 | 14.65 | 14.65 | 2,179 | -0.30(-2.01%) |
Apr 15, 2014 | 15.25 | 15.25 | 14.95 | 14.95 | 1,125 | -0.20(-1.32%) |
Apr 14, 2014 | 15.25 | 15.25 | 15.15 | 15.15 | 100 | +0.00(+0.00%) |
Apr 11, 2014 | 15.10 | 15.35 | 15.10 | 15.15 | 1,043 | +0.00(+0.00%) |
Apr 10, 2014 | 15.75 | 15.75 | 15.05 | 15.15 | 1,483 | -0.75(-4.72%) |
Apr 09, 2014 | 16.20 | 16.20 | 15.75 | 15.90 | 1,265 | -0.05(-0.31%) |
Apr 07, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 40 | +0.44(+2.87%) |
Apr 04, 2014 | 15.50 | 15.62 | 15.50 | 15.51 | 258 | +0.21(+1.34%) |
Apr 03, 2014 | 15.35 | 15.35 | 15.15 | 15.30 | 389 | -0.30(-1.92%) |
Apr 02, 2014 | 16.25 | 16.25 | 15.60 | 15.60 | 503 | +0.10(+0.65%) |
Apr 01, 2014 | 15.25 | 15.55 | 15.25 | 15.50 | 4,213 | +0.80(+5.44%) |
Mar 31, 2014 | 14.70 | 15.40 | 14.60 | 14.70 | 597 | +0.10(+0.68%) |
Mar 28, 2014 | 15.75 | 15.75 | 14.60 | 14.60 | 2,756 | -1.10(-7.01%) |
Mar 27, 2014 | 15.65 | 15.70 | 15.65 | 15.70 | 241 | +0.15(+0.96%) |
Mar 26, 2014 | 15.30 | 15.55 | 15.30 | 15.55 | 1,098 | +0.25(+1.63%) |
Mar 25, 2014 | 15.55 | 15.55 | 15.30 | 15.30 | 863 | -0.30(-1.92%) |
Mar 24, 2014 | 16.15 | 16.15 | 15.60 | 15.60 | 1,694 | -0.30(-1.89%) |
Mar 21, 2014 | 16.25 | 16.25 | 15.90 | 15.90 | 6,099 | -0.35(-2.15%) |
Mar 20, 2014 | 16.25 | 16.40 | 15.90 | 16.25 | 1,540 | +0.20(+1.25%) |
Mar 19, 2014 | 16.45 | 16.65 | 16.05 | 16.05 | 835 | -0.40(-2.43%) |
Mar 18, 2014 | 16.50 | 16.55 | 15.95 | 16.45 | 2,294 | -0.10(-0.60%) |
Mar 17, 2014 | 16.85 | 17.10 | 16.40 | 16.55 | 2,632 | -0.05(-0.30%) |
Mar 14, 2014 | 17.70 | 17.75 | 16.55 | 16.60 | 1,416 | -0.90(-5.14%) |
Mar 13, 2014 | 17.50 | 17.62 | 17.50 | 17.50 | 1,627 | +0.00(+0.00%) |
Mar 12, 2014 | 17.55 | 17.64 | 17.50 | 17.50 | 1,574 | -0.05(-0.28%) |
Mar 11, 2014 | 17.55 | 18.20 | 17.55 | 17.55 | 793 | +0.00(+0.00%) |
Mar 10, 2014 | 18.45 | 18.45 | 17.55 | 17.55 | 1,512 | -0.75(-4.10%) |
Mar 07, 2014 | 18.20 | 18.50 | 18.20 | 18.30 | 963 | +0.05(+0.27%) |
Mar 06, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 404 | +0.06(+0.34%) |
Mar 05, 2014 | 18.00 | 18.19 | 18.00 | 18.19 | 114 | -0.11(-0.61%) |
Mar 04, 2014 | 18.25 | 18.30 | 18.11 | 18.30 | 995 | +0.15(+0.83%) |