Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.57 | 15.61 | 15.57 | 15.59 | 240,343 | +0.02(+0.11%) |
May 29, 2014 | 15.53 | 15.57 | 15.53 | 15.57 | 1,610,953 | +0.06(+0.40%) |
May 28, 2014 | 15.49 | 15.56 | 15.44 | 15.51 | 102,309 | +0.06(+0.42%) |
May 27, 2014 | 15.40 | 15.46 | 15.35 | 15.45 | 461,360 | +0.06(+0.41%) |
May 23, 2014 | 15.36 | 15.38 | 15.38 | 15.38 | 1,234,147 | -0.00(-0.01%) |
May 22, 2014 | 15.39 | 15.42 | 15.33 | 15.38 | 119,666 | +0.01(+0.09%) |
May 21, 2014 | 15.34 | 15.40 | 15.32 | 15.37 | 605,590 | +0.06(+0.41%) |
May 20, 2014 | 15.46 | 15.46 | 15.25 | 15.31 | 1,899,570 | -0.19(-1.25%) |
May 19, 2014 | 15.41 | 15.51 | 15.41 | 15.50 | 51,334 | +0.08(+0.52%) |
May 16, 2014 | 15.33 | 15.42 | 15.28 | 15.42 | 71,935 | +0.13(+0.85%) |
May 15, 2014 | 15.41 | 15.42 | 15.25 | 15.29 | 148,072 | -0.18(-1.14%) |
May 14, 2014 | 15.50 | 15.54 | 15.45 | 15.47 | 279,796 | -0.05(-0.31%) |
May 13, 2014 | 15.60 | 15.60 | 15.51 | 15.51 | 1,627,452 | -0.06(-0.40%) |
May 12, 2014 | 15.43 | 15.58 | 15.42 | 15.57 | 942,412 | +0.21(+1.35%) |
May 09, 2014 | 15.24 | 15.37 | 15.19 | 15.37 | 122,443 | +0.12(+0.78%) |
May 08, 2014 | 15.21 | 15.39 | 15.21 | 15.25 | 989,961 | +0.01(+0.08%) |
May 07, 2014 | 15.20 | 15.26 | 15.07 | 15.24 | 404,612 | +0.04(+0.24%) |
May 06, 2014 | 15.26 | 15.30 | 15.19 | 15.20 | 508,126 | -0.06(-0.36%) |
May 05, 2014 | 15.13 | 15.27 | 15.06 | 15.25 | 269,537 | +0.08(+0.54%) |
May 02, 2014 | 15.16 | 15.23 | 15.15 | 15.17 | 246,734 | +0.04(+0.25%) |
May 01, 2014 | 15.07 | 15.18 | 15.02 | 15.13 | 2,789,999 | +0.07(+0.49%) |
Apr 30, 2014 | 15.05 | 15.07 | 14.97 | 15.06 | 336,324 | -0.00(-0.02%) |
Apr 29, 2014 | 15.06 | 15.12 | 15.04 | 15.06 | 1,051,851 | -0.02(-0.10%) |
Apr 28, 2014 | 15.09 | 15.12 | 14.88 | 15.08 | 707,893 | +0.05(+0.36%) |
Apr 25, 2014 | 15.09 | 15.13 | 15.00 | 15.02 | 154,735 | -0.15(-1.01%) |
Apr 24, 2014 | 15.34 | 15.38 | 15.15 | 15.18 | 186,188 | -0.00(-0.01%) |
Apr 23, 2014 | 15.31 | 15.31 | 15.10 | 15.18 | 90,920 | -0.13(-0.86%) |
Apr 22, 2014 | 15.34 | 15.37 | 15.31 | 15.31 | 84,667 | +0.01(+0.04%) |
Apr 21, 2014 | 15.25 | 15.31 | 15.21 | 15.31 | 162,596 | +0.05(+0.34%) |
Apr 17, 2014 | 15.21 | 15.25 | 15.25 | 15.25 | 138,810 | +0.04(+0.26%) |
Apr 16, 2014 | 15.30 | 15.31 | 15.12 | 15.21 | 270,622 | +0.03(+0.17%) |
Apr 15, 2014 | 15.15 | 15.22 | 14.88 | 15.19 | 965,228 | +0.04(+0.26%) |
Apr 14, 2014 | 15.03 | 15.19 | 15.02 | 15.15 | 197,469 | +0.15(+0.97%) |
Apr 11, 2014 | 15.10 | 15.15 | 14.99 | 15.00 | 397,886 | -0.19(-1.25%) |
Apr 10, 2014 | 15.59 | 15.59 | 15.15 | 15.19 | 566,161 | -0.36(-2.34%) |
Apr 09, 2014 | 15.34 | 15.57 | 15.30 | 15.56 | 1,064,925 | +0.18(+1.16%) |
Apr 08, 2014 | 15.48 | 15.50 | 15.29 | 15.38 | 1,334,626 | -0.10(-0.68%) |
Apr 07, 2014 | 15.65 | 15.73 | 15.44 | 15.48 | 1,348,968 | -0.23(-1.46%) |
Apr 04, 2014 | 16.06 | 16.11 | 15.71 | 15.71 | 801,192 | -0.25(-1.58%) |
Apr 03, 2014 | 15.92 | 15.98 | 15.85 | 15.96 | 2,610,385 | +0.07(+0.47%) |
Apr 02, 2014 | 15.83 | 15.90 | 15.77 | 15.89 | 157,587 | +0.09(+0.58%) |
Apr 01, 2014 | 15.77 | 15.83 | 15.69 | 15.80 | 1,902,580 | +0.14(+0.88%) |
Mar 31, 2014 | 15.52 | 15.67 | 15.50 | 15.66 | 592,529 | +0.24(+1.55%) |
Mar 28, 2014 | 15.39 | 15.56 | 15.38 | 15.42 | 750,735 | +0.05(+0.32%) |
Mar 27, 2014 | 15.40 | 15.40 | 15.27 | 15.37 | 673,007 | +0.05(+0.33%) |
Mar 26, 2014 | 15.37 | 15.47 | 15.32 | 15.32 | 830,658 | +0.01(+0.07%) |
Mar 25, 2014 | 15.27 | 15.41 | 15.16 | 15.31 | 881,153 | +0.09(+0.60%) |
Mar 24, 2014 | 15.48 | 15.48 | 15.14 | 15.22 | 1,217,672 | -0.19(-1.25%) |
Mar 21, 2014 | 15.63 | 15.66 | 15.40 | 15.41 | 280,002 | -0.13(-0.87%) |
Mar 20, 2014 | 15.54 | 15.56 | 15.48 | 15.55 | 140,471 | -0.04(-0.24%) |
Mar 19, 2014 | 15.65 | 15.73 | 15.50 | 15.58 | 147,760 | -0.06(-0.35%) |
Mar 18, 2014 | 15.51 | 15.66 | 15.51 | 15.64 | 539,187 | +0.16(+1.03%) |
Mar 17, 2014 | 15.43 | 15.57 | 15.43 | 15.48 | 855,462 | +0.09(+0.61%) |
Mar 14, 2014 | 15.45 | 15.54 | 15.37 | 15.39 | 215,447 | -0.06(-0.39%) |
Mar 13, 2014 | 15.68 | 15.71 | 15.42 | 15.45 | 587,857 | -0.20(-1.25%) |
Mar 12, 2014 | 15.61 | 15.66 | 15.60 | 15.64 | 154,189 | -0.02(-0.15%) |
Mar 11, 2014 | 15.73 | 15.81 | 15.64 | 15.67 | 246,559 | -0.04(-0.27%) |
Mar 10, 2014 | 15.72 | 15.73 | 15.63 | 15.71 | 484,548 | +0.01(+0.05%) |
Mar 07, 2014 | 15.72 | 15.73 | 15.63 | 15.70 | 966,836 | -0.01(-0.07%) |
Mar 06, 2014 | 15.77 | 15.80 | 15.68 | 15.71 | 1,543,824 | +0.01(+0.05%) |
Mar 05, 2014 | 15.73 | 15.73 | 15.65 | 15.70 | 307,489 | -0.01(-0.07%) |
Mar 04, 2014 | 15.58 | 15.74 | 15.58 | 15.72 | 238,500 | +0.26(+1.66%) |