Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.51 | 15.53 | 15.49 | 15.52 | 37,573 | +0.05(+0.32%) |
May 29, 2014 | 15.44 | 15.54 | 15.44 | 15.48 | 244,023 | -0.04(-0.27%) |
May 28, 2014 | 15.60 | 15.62 | 15.51 | 15.52 | 115,529 | +0.13(+0.87%) |
May 27, 2014 | 15.45 | 15.45 | 15.35 | 15.38 | 104,190 | -0.07(-0.45%) |
May 23, 2014 | 15.49 | 15.45 | 15.45 | 15.45 | 41,233 | +0.11(+0.69%) |
May 22, 2014 | 15.29 | 15.36 | 15.29 | 15.35 | 92,154 | +0.01(+0.05%) |
May 21, 2014 | 15.28 | 15.36 | 15.28 | 15.34 | 184,031 | +0.14(+0.92%) |
May 20, 2014 | 15.19 | 15.21 | 15.17 | 15.20 | 52,931 | -0.01(-0.09%) |
May 19, 2014 | 15.25 | 15.25 | 15.20 | 15.22 | 119,253 | -0.29(-1.85%) |
May 16, 2014 | 15.31 | 15.51 | 15.31 | 15.50 | 171,321 | +0.14(+0.91%) |
May 15, 2014 | 15.49 | 15.49 | 15.36 | 15.36 | 72,214 | -0.29(-1.84%) |
May 14, 2014 | 15.61 | 15.70 | 15.59 | 15.65 | 647,743 | +0.01(+0.09%) |
May 13, 2014 | 15.64 | 15.64 | 15.59 | 15.64 | 59,046 | -0.06(-0.36%) |
May 12, 2014 | 15.55 | 15.69 | 15.55 | 15.69 | 181,532 | +0.39(+2.52%) |
May 09, 2014 | 15.35 | 15.36 | 15.31 | 15.31 | 27,459 | +0.02(+0.14%) |
May 08, 2014 | 15.36 | 15.36 | 15.29 | 15.29 | 96,530 | -0.05(-0.32%) |
May 07, 2014 | 15.29 | 15.36 | 15.29 | 15.34 | 61,412 | -0.08(-0.50%) |
May 06, 2014 | 15.38 | 15.48 | 15.36 | 15.41 | 46,174 | -0.02(-0.14%) |
May 05, 2014 | 15.33 | 15.43 | 15.31 | 15.43 | 152,225 | -0.05(-0.32%) |
May 02, 2014 | 15.49 | 15.50 | 15.43 | 15.48 | 53,019 | +0.05(+0.34%) |
May 01, 2014 | 15.32 | 15.49 | 15.32 | 15.43 | 93,715 | +0.05(+0.30%) |
Apr 30, 2014 | 15.32 | 15.41 | 15.31 | 15.38 | 100,976 | +0.01(+0.05%) |
Apr 29, 2014 | 15.30 | 15.38 | 15.28 | 15.38 | 296,703 | +0.19(+1.25%) |
Apr 28, 2014 | 15.20 | 15.21 | 15.13 | 15.19 | 81,171 | -0.22(-1.46%) |
Apr 25, 2014 | 15.42 | 15.42 | 15.34 | 15.41 | 79,076 | -0.14(-0.90%) |
Apr 24, 2014 | 15.53 | 15.57 | 15.46 | 15.55 | 363,980 | +0.01(+0.09%) |
Apr 23, 2014 | 15.51 | 15.55 | 15.49 | 15.54 | 99,622 | -0.03(-0.18%) |
Apr 22, 2014 | 15.64 | 15.64 | 15.55 | 15.57 | 67,795 | +0.06(+0.36%) |
Apr 21, 2014 | 15.57 | 15.62 | 15.49 | 15.51 | 288,622 | -0.36(-2.25%) |
Apr 17, 2014 | 15.93 | 15.87 | 15.87 | 15.87 | 30,532 | -0.11(-0.66%) |
Apr 16, 2014 | 15.88 | 15.98 | 15.88 | 15.97 | 103,269 | +0.11(+0.71%) |
Apr 15, 2014 | 15.88 | 15.90 | 15.81 | 15.86 | 160,630 | -0.36(-2.20%) |
Apr 14, 2014 | 16.30 | 16.30 | 16.16 | 16.22 | 94,042 | +0.04(+0.24%) |
Apr 11, 2014 | 16.11 | 16.25 | 16.11 | 16.18 | 266,562 | -0.07(-0.45%) |
Apr 10, 2014 | 16.29 | 16.47 | 16.25 | 16.25 | 287,858 | +0.16(+1.00%) |
Apr 09, 2014 | 16.18 | 16.18 | 16.00 | 16.09 | 495,971 | +0.05(+0.31%) |
Apr 08, 2014 | 15.99 | 16.12 | 15.99 | 16.04 | 692,991 | +0.42(+2.69%) |
Apr 07, 2014 | 15.53 | 15.64 | 15.53 | 15.62 | 417,850 | +0.05(+0.32%) |
Apr 04, 2014 | 15.57 | 15.70 | 15.52 | 15.57 | 151,517 | +0.15(+1.00%) |
Apr 03, 2014 | 15.47 | 15.47 | 15.34 | 15.42 | 106,229 | -0.18(-1.17%) |
Apr 02, 2014 | 15.59 | 15.62 | 15.55 | 15.60 | 106,258 | +0.13(+0.82%) |
Apr 01, 2014 | 15.34 | 15.48 | 15.34 | 15.48 | 103,082 | +0.19(+1.24%) |
Mar 31, 2014 | 15.31 | 15.32 | 15.27 | 15.29 | 100,358 | -0.12(-0.77%) |
Mar 28, 2014 | 15.30 | 15.42 | 15.30 | 15.41 | 370,030 | +0.04(+0.27%) |
Mar 27, 2014 | 15.26 | 15.36 | 15.21 | 15.36 | 99,665 | -0.09(-0.59%) |
Mar 26, 2014 | 15.54 | 15.54 | 15.45 | 15.45 | 271,035 | -0.11(-0.68%) |
Mar 25, 2014 | 15.50 | 15.60 | 15.50 | 15.56 | 203,838 | +0.06(+0.36%) |
Mar 24, 2014 | 15.50 | 15.52 | 15.48 | 15.50 | 285,157 | +0.04(+0.23%) |
Mar 21, 2014 | 15.38 | 15.59 | 15.38 | 15.47 | 467,961 | +0.56(+3.75%) |
Mar 20, 2014 | 14.91 | 14.94 | 14.81 | 14.91 | 195,701 | -0.31(-2.02%) |
Mar 19, 2014 | 15.28 | 15.28 | 15.14 | 15.22 | 219,280 | -0.13(-0.82%) |
Mar 18, 2014 | 15.34 | 15.37 | 15.31 | 15.34 | 173,594 | -0.08(-0.50%) |
Mar 17, 2014 | 15.40 | 15.45 | 15.36 | 15.42 | 238,694 | +0.14(+0.92%) |
Mar 14, 2014 | 15.22 | 15.31 | 15.22 | 15.28 | 177,770 | +0.01(+0.05%) |
Mar 13, 2014 | 15.38 | 15.42 | 15.22 | 15.27 | 430,859 | +0.06(+0.41%) |
Mar 12, 2014 | 15.05 | 15.21 | 15.03 | 15.21 | 392,047 | +0.15(+1.02%) |
Mar 11, 2014 | 15.17 | 15.21 | 15.03 | 15.06 | 316,276 | -0.01(-0.05%) |
Mar 10, 2014 | 15.18 | 15.19 | 14.77 | 15.06 | 511,889 | -0.53(-3.42%) |
Mar 07, 2014 | 15.64 | 15.65 | 15.54 | 15.59 | 129,952 | -0.16(-1.02%) |
Mar 06, 2014 | 15.69 | 15.80 | 15.69 | 15.76 | 305,711 | +0.11(+0.72%) |
Mar 05, 2014 | 15.69 | 15.69 | 15.59 | 15.64 | 109,197 | -0.15(-0.98%) |
Mar 04, 2014 | 15.78 | 15.84 | 15.77 | 15.80 | 156,326 | +0.06(+0.36%) |