Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 90 | -0.08(-0.50%) |
May 28, 2014 | 16.03 | 16.03 | 16.03 | 16.03 | 325 | +0.13(+0.82%) |
May 27, 2014 | 15.88 | 15.90 | 15.87 | 15.90 | 1,979 | -0.05(-0.31%) |
May 26, 2014 | 15.94 | 15.95 | 15.94 | 15.95 | 870 | +0.07(+0.44%) |
May 23, 2014 | 16.08 | 16.08 | 15.88 | 15.88 | 2,723 | -0.12(-0.75%) |
May 22, 2014 | 15.81 | 16.00 | 15.81 | 16.00 | 4,500 | +0.11(+0.69%) |
May 21, 2014 | 15.85 | 15.89 | 15.85 | 15.89 | 3,305 | +0.02(+0.13%) |
May 20, 2014 | 15.87 | 15.87 | 15.87 | 15.87 | 324 | +0.48(+3.12%) |
May 16, 2014 | 15.39 | 15.39 | 15.39 | 0 | +0.05(+0.33%) | |
May 15, 2014 | 15.40 | 15.40 | 15.34 | 15.34 | 450 | -0.25(-1.60%) |
May 14, 2014 | 15.68 | 15.69 | 15.59 | 15.59 | 1,748 | -0.04(-0.26%) |
May 13, 2014 | 15.68 | 15.68 | 15.60 | 15.63 | 4,158 | -0.02(-0.13%) |
May 12, 2014 | 15.27 | 15.65 | 15.26 | 15.65 | 2,220 | +0.58(+3.85%) |
May 09, 2014 | 15.07 | 15.07 | 15.07 | 15.07 | 1,862 | -0.10(-0.66%) |
May 08, 2014 | 15.17 | 15.17 | 15.17 | 15.17 | 556 | +0.17(+1.13%) |
May 07, 2014 | 15.17 | 15.17 | 15.00 | 15.00 | 4,724 | -0.55(-3.54%) |
May 06, 2014 | 15.60 | 15.60 | 15.55 | 15.55 | 511 | +0.00(+0.00%) |
May 05, 2014 | 15.75 | 15.75 | 15.50 | 15.55 | 6,289 | -0.07(-0.45%) |
May 02, 2014 | 15.60 | 15.69 | 15.49 | 15.62 | 5,696 | -0.03(-0.19%) |
May 01, 2014 | 15.64 | 15.65 | 14.48 | 15.65 | 3,561 | +0.09(+0.58%) |
Apr 30, 2014 | 15.56 | 15.56 | 15.56 | 15.56 | 231 | +0.11(+0.71%) |
Apr 29, 2014 | 15.30 | 15.45 | 15.30 | 15.45 | 565 | +0.15(+0.98%) |
Apr 28, 2014 | 15.44 | 15.45 | 15.30 | 15.30 | 4,325 | -0.25(-1.61%) |
Apr 25, 2014 | 15.55 | 15.55 | 15.55 | 15.55 | 423 | -0.27(-1.71%) |
Apr 24, 2014 | 15.77 | 15.82 | 15.68 | 15.82 | 1,053 | -0.28(-1.74%) |
Apr 23, 2014 | 16.15 | 16.15 | 16.10 | 16.10 | 278 | +0.00(+0.00%) |
Apr 22, 2014 | 16.03 | 16.10 | 16.03 | 16.10 | 3,910 | +0.13(+0.81%) |
Apr 21, 2014 | 15.90 | 15.97 | 15.90 | 15.97 | 2,110 | +0.47(+3.03%) |
Apr 17, 2014 | 15.50 | 15.50 | 15.50 | 0 | +0.25(+1.64%) | |
Apr 15, 2014 | 15.25 | 15.25 | 15.25 | 103 | -0.50(-3.17%) | |
Apr 14, 2014 | 16.04 | 16.04 | 15.75 | 15.75 | 2,365 | -0.32(-1.99%) |
Apr 10, 2014 | 16.07 | 16.07 | 16.07 | 16.07 | 77 | +0.20(+1.26%) |
Apr 09, 2014 | 15.85 | 15.93 | 15.85 | 15.87 | 2,056 | +0.21(+1.34%) |
Apr 08, 2014 | 15.41 | 15.66 | 15.41 | 15.66 | 841 | +0.16(+1.03%) |
Apr 07, 2014 | 15.53 | 15.61 | 15.50 | 15.50 | 10,665 | -0.16(-1.02%) |
Apr 04, 2014 | 16.07 | 16.07 | 15.66 | 15.66 | 1,951 | -0.52(-3.21%) |
Apr 02, 2014 | 16.18 | 16.18 | 16.18 | 100 | -0.02(-0.12%) | |
Apr 01, 2014 | 15.94 | 16.20 | 15.94 | 16.20 | 3,335 | +0.32(+2.02%) |
Mar 31, 2014 | 16.02 | 16.02 | 15.86 | 15.88 | 1,880 | -0.07(-0.44%) |
Mar 28, 2014 | 15.52 | 15.95 | 15.52 | 15.95 | 10,983 | +0.42(+2.70%) |
Mar 27, 2014 | 15.65 | 15.69 | 15.53 | 15.53 | 2,227 | -0.22(-1.40%) |
Mar 26, 2014 | 15.95 | 15.97 | 15.75 | 15.75 | 2,308 | -0.16(-1.01%) |
Mar 25, 2014 | 15.95 | 15.98 | 15.91 | 15.91 | 3,297 | -0.03(-0.19%) |
Mar 24, 2014 | 16.12 | 16.19 | 15.92 | 15.94 | 5,383 | -0.11(-0.69%) |
Mar 21, 2014 | 16.20 | 16.20 | 16.05 | 16.05 | 3,245 | -0.15(-0.93%) |
Mar 20, 2014 | 16.39 | 16.39 | 16.12 | 16.20 | 1,580 | -0.15(-0.92%) |
Mar 19, 2014 | 16.43 | 16.43 | 16.35 | 16.35 | 450 | +0.01(+0.06%) |
Mar 18, 2014 | 16.00 | 16.34 | 16.00 | 16.34 | 1,373 | +0.42(+2.64%) |
Mar 17, 2014 | 16.00 | 16.01 | 15.92 | 15.92 | 3,617 | -0.04(-0.25%) |
Mar 14, 2014 | 15.74 | 15.96 | 15.74 | 15.96 | 6,124 | +0.12(+0.76%) |
Mar 13, 2014 | 16.24 | 16.24 | 15.83 | 15.84 | 13,509 | -0.50(-3.06%) |
Mar 12, 2014 | 16.14 | 16.35 | 16.12 | 16.34 | 5,154 | +0.01(+0.06%) |
Mar 11, 2014 | 16.58 | 16.63 | 16.33 | 16.33 | 8,491 | -0.31(-1.86%) |
Mar 10, 2014 | 17.03 | 17.03 | 16.60 | 16.64 | 5,878 | -0.48(-2.80%) |
Mar 07, 2014 | 17.24 | 17.24 | 17.07 | 17.12 | 3,865 | -0.02(-0.12%) |
Mar 06, 2014 | 16.91 | 17.35 | 16.91 | 17.14 | 3,621 | +0.14(+0.82%) |
Mar 05, 2014 | 17.09 | 17.09 | 16.97 | 17.00 | 907 | +0.09(+0.53%) |
Mar 04, 2014 | 16.72 | 16.91 | 16.72 | 16.91 | 1,400 | +0.35(+2.11%) |