Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.57 | 15.58 | 15.56 | 15.58 | 6,035 | +0.01(+0.06%) |
May 29, 2014 | 15.59 | 15.59 | 15.57 | 15.57 | 15,760 | -0.01(-0.06%) |
May 28, 2014 | 15.55 | 15.58 | 15.55 | 15.58 | 2,170 | +0.06(+0.39%) |
May 27, 2014 | 15.49 | 15.52 | 15.49 | 15.52 | 1,682 | -0.03(-0.19%) |
May 26, 2014 | 15.55 | 15.55 | 15.54 | 15.55 | 8,034 | +0.01(+0.06%) |
May 23, 2014 | 15.55 | 15.55 | 15.53 | 15.54 | 10,824 | +0.03(+0.19%) |
May 22, 2014 | 15.54 | 15.54 | 15.51 | 15.51 | 2,953 | -0.02(-0.13%) |
May 21, 2014 | 15.54 | 15.54 | 15.52 | 15.53 | 24,402 | -0.03(-0.19%) |
May 20, 2014 | 15.53 | 15.56 | 15.53 | 15.56 | 22,318 | -0.03(-0.19%) |
May 16, 2014 | 15.59 | 15.59 | 15.59 | 0 | +0.02(+0.13%) | |
May 15, 2014 | 15.58 | 15.58 | 15.57 | 15.57 | 2,452 | +0.02(+0.13%) |
May 14, 2014 | 15.52 | 15.55 | 15.52 | 15.55 | 843 | +0.08(+0.52%) |
May 13, 2014 | 15.45 | 15.48 | 15.45 | 15.47 | 26,013 | +0.02(+0.13%) |
May 12, 2014 | 15.46 | 15.46 | 15.43 | 15.45 | 9,528 | -0.01(-0.06%) |
May 09, 2014 | 15.44 | 15.46 | 15.44 | 15.46 | 3,671 | +0.00(+0.00%) |
May 08, 2014 | 15.46 | 15.46 | 15.46 | 15.46 | 10,770 | +0.01(+0.06%) |
May 07, 2014 | 15.46 | 15.46 | 15.44 | 15.45 | 38,552 | +0.00(+0.00%) |
May 06, 2014 | 15.43 | 15.46 | 15.43 | 15.45 | 1,627 | +0.00(+0.00%) |
May 05, 2014 | 15.48 | 15.48 | 15.45 | 15.45 | 11,223 | -0.02(-0.13%) |
May 02, 2014 | 15.44 | 15.47 | 15.43 | 15.47 | 56,754 | +0.04(+0.26%) |
May 01, 2014 | 15.40 | 15.45 | 15.40 | 15.43 | 13,969 | +0.01(+0.06%) |
Apr 30, 2014 | 15.40 | 15.42 | 15.39 | 15.42 | 45,138 | +0.02(+0.13%) |
Apr 29, 2014 | 15.39 | 15.40 | 15.37 | 15.40 | 10,564 | +0.00(+0.00%) |
Apr 28, 2014 | 15.42 | 15.42 | 15.40 | 15.40 | 21,011 | -0.03(-0.19%) |
Apr 25, 2014 | 15.41 | 15.43 | 15.41 | 15.43 | 19,775 | -0.04(-0.26%) |
Apr 24, 2014 | 15.46 | 15.47 | 15.46 | 15.47 | 1,975 | +0.01(+0.06%) |
Apr 23, 2014 | 15.46 | 15.46 | 15.45 | 15.46 | 95,569 | +0.04(+0.26%) |
Apr 22, 2014 | 15.43 | 15.43 | 15.42 | 15.42 | 24,276 | +0.00(+0.00%) |
Apr 21, 2014 | 15.45 | 15.45 | 15.42 | 15.42 | 4,006 | +0.00(+0.00%) |
Apr 17, 2014 | 15.42 | 15.42 | 15.42 | 0 | -0.06(-0.39%) | |
Apr 16, 2014 | 15.42 | 15.48 | 15.42 | 15.48 | 10,838 | +0.02(+0.13%) |
Apr 15, 2014 | 15.42 | 15.47 | 15.42 | 15.46 | 129,702 | +0.02(+0.13%) |
Apr 14, 2014 | 15.42 | 15.44 | 15.42 | 15.44 | 101,288 | +0.00(+0.00%) |
Apr 11, 2014 | 15.43 | 15.44 | 15.43 | 15.44 | 21,988 | +0.01(+0.06%) |
Apr 10, 2014 | 15.38 | 15.43 | 15.38 | 15.43 | 27,627 | +0.06(+0.39%) |
Apr 09, 2014 | 15.39 | 15.39 | 15.35 | 15.37 | 185,091 | -0.02(-0.13%) |
Apr 08, 2014 | 15.40 | 15.40 | 15.37 | 15.39 | 148,973 | -0.01(-0.06%) |
Apr 07, 2014 | 15.39 | 15.40 | 15.39 | 15.40 | 5,861 | +0.03(+0.20%) |
Apr 04, 2014 | 15.34 | 15.37 | 15.33 | 15.37 | 66,955 | +0.04(+0.26%) |
Apr 03, 2014 | 15.31 | 15.35 | 15.31 | 15.33 | 56,956 | +0.00(+0.00%) |
Apr 02, 2014 | 15.33 | 15.33 | 15.32 | 15.33 | 12,842 | -0.02(-0.13%) |
Apr 01, 2014 | 15.35 | 15.37 | 15.34 | 15.35 | 162,035 | -0.05(-0.32%) |
Mar 31, 2014 | 15.35 | 15.40 | 15.35 | 15.40 | 5,454 | +0.00(+0.00%) |
Mar 28, 2014 | 15.43 | 15.43 | 15.39 | 15.40 | 192,724 | +0.04(+0.26%) |
Mar 27, 2014 | 15.36 | 15.42 | 15.36 | 15.36 | 59,129 | -0.05(-0.32%) |
Mar 26, 2014 | 15.39 | 15.41 | 15.37 | 15.41 | 160,599 | -0.03(-0.19%) |
Mar 25, 2014 | 15.43 | 15.44 | 15.40 | 15.44 | 70,220 | +0.01(+0.06%) |
Mar 24, 2014 | 15.42 | 15.43 | 15.41 | 15.43 | 74,237 | +0.02(+0.13%) |
Mar 21, 2014 | 15.40 | 15.41 | 15.39 | 15.41 | 4,359 | -0.02(-0.13%) |
Mar 20, 2014 | 15.41 | 15.43 | 15.39 | 15.43 | 5,363 | +0.01(+0.06%) |
Mar 19, 2014 | 15.47 | 15.47 | 15.42 | 15.42 | 320,667 | -0.06(-0.39%) |
Mar 18, 2014 | 15.46 | 15.48 | 15.43 | 15.48 | 966,230 | +0.03(+0.19%) |
Mar 17, 2014 | 15.48 | 15.48 | 15.45 | 15.45 | 2,433 | -0.05(-0.32%) |
Mar 14, 2014 | 15.52 | 15.52 | 15.50 | 15.50 | 3,381 | +0.02(+0.13%) |
Mar 13, 2014 | 15.43 | 15.48 | 15.39 | 15.48 | 511,468 | +0.05(+0.32%) |
Mar 12, 2014 | 15.43 | 15.43 | 15.41 | 15.43 | 28,879 | +0.02(+0.13%) |
Mar 11, 2014 | 15.39 | 15.41 | 15.37 | 15.41 | 515,164 | +0.03(+0.20%) |
Mar 10, 2014 | 15.38 | 15.40 | 15.38 | 15.38 | 26,547 | +0.01(+0.07%) |
Mar 07, 2014 | 15.37 | 15.37 | 15.35 | 15.37 | 14,408 | +0.00(+0.00%) |
Mar 06, 2014 | 15.40 | 15.40 | 15.37 | 15.37 | 445,623 | -0.05(-0.32%) |
Mar 05, 2014 | 15.42 | 15.42 | 15.41 | 15.42 | 6,808 | +0.00(+0.00%) |
Mar 04, 2014 | 15.47 | 15.47 | 15.42 | 15.42 | 43,247 | -0.07(-0.45%) |