Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.40 | 15.48 | 15.37 | 15.45 | 142,430 | +0.07(+0.45%) |
May 29, 2014 | 15.38 | 15.38 | 15.29 | 15.38 | 111,175 | +0.03(+0.20%) |
May 28, 2014 | 15.38 | 15.38 | 15.26 | 15.35 | 105,489 | -0.10(-0.64%) |
May 27, 2014 | 15.42 | 15.45 | 15.38 | 15.45 | 160,869 | +0.11(+0.74%) |
May 23, 2014 | 15.27 | 15.33 | 15.33 | 15.33 | 86,743 | +0.06(+0.40%) |
May 22, 2014 | 15.27 | 15.29 | 15.18 | 15.27 | 63,744 | +0.03(+0.20%) |
May 21, 2014 | 15.39 | 15.39 | 15.20 | 15.24 | 135,153 | -0.10(-0.64%) |
May 20, 2014 | 15.39 | 15.40 | 15.30 | 15.34 | 62,852 | -0.05(-0.30%) |
May 19, 2014 | 15.38 | 15.41 | 15.31 | 15.38 | 57,922 | -0.05(-0.34%) |
May 16, 2014 | 15.31 | 15.44 | 15.27 | 15.44 | 387,737 | +0.14(+0.89%) |
May 15, 2014 | 15.29 | 15.30 | 15.19 | 15.30 | 88,599 | -0.03(-0.20%) |
May 14, 2014 | 15.26 | 15.36 | 15.26 | 15.33 | 79,084 | +0.03(+0.20%) |
May 13, 2014 | 15.40 | 15.53 | 15.29 | 15.30 | 198,087 | -0.12(-0.79%) |
May 12, 2014 | 15.38 | 15.45 | 15.37 | 15.42 | 96,938 | +0.06(+0.40%) |
May 09, 2014 | 15.36 | 15.41 | 15.27 | 15.36 | 121,153 | +0.01(+0.05%) |
May 08, 2014 | 15.38 | 15.41 | 15.29 | 15.35 | 81,330 | +0.03(+0.20%) |
May 07, 2014 | 15.16 | 15.32 | 15.16 | 15.32 | 61,370 | +0.20(+1.31%) |
May 06, 2014 | 15.10 | 15.17 | 15.10 | 15.13 | 79,536 | -0.05(-0.35%) |
May 05, 2014 | 15.02 | 15.19 | 15.02 | 15.18 | 142,195 | +0.01(+0.05%) |
May 02, 2014 | 15.16 | 15.21 | 15.10 | 15.17 | 67,892 | +0.01(+0.05%) |
May 01, 2014 | 15.10 | 15.16 | 14.96 | 15.16 | 112,081 | +0.07(+0.45%) |
Apr 30, 2014 | 15.00 | 15.10 | 15.00 | 15.10 | 58,305 | +0.05(+0.35%) |
Apr 29, 2014 | 15.02 | 15.11 | 14.99 | 15.04 | 116,741 | +0.01(+0.06%) |
Apr 28, 2014 | 14.88 | 15.03 | 14.88 | 15.03 | 4,044,020 | +0.13(+0.85%) |
Apr 25, 2014 | 14.94 | 14.95 | 14.87 | 14.91 | 36,527 | -0.06(-0.41%) |
Apr 24, 2014 | 14.97 | 15.03 | 14.91 | 14.97 | 45,520 | +0.07(+0.46%) |
Apr 23, 2014 | 14.94 | 14.95 | 14.87 | 14.90 | 32,603 | -0.07(-0.46%) |
Apr 22, 2014 | 14.93 | 14.97 | 14.82 | 14.97 | 59,066 | +0.04(+0.25%) |
Apr 21, 2014 | 14.86 | 14.93 | 14.86 | 14.93 | 42,584 | +0.07(+0.46%) |
Apr 17, 2014 | 14.89 | 14.86 | 14.86 | 14.86 | 55,857 | -0.08(-0.51%) |
Apr 16, 2014 | 14.85 | 14.94 | 14.83 | 14.94 | 26,939 | +0.11(+0.72%) |
Apr 15, 2014 | 14.68 | 14.83 | 14.68 | 14.83 | 121,859 | +0.18(+1.24%) |
Apr 14, 2014 | 14.78 | 14.78 | 14.56 | 14.65 | 39,435 | +0.05(+0.31%) |
Apr 11, 2014 | 14.79 | 14.79 | 14.56 | 14.60 | 60,715 | -0.09(-0.62%) |
Apr 10, 2014 | 15.03 | 15.03 | 14.62 | 14.69 | 35,212 | -0.11(-0.77%) |
Apr 09, 2014 | 14.84 | 14.84 | 14.72 | 14.81 | 116,908 | -0.04(-0.29%) |
Apr 08, 2014 | 14.78 | 14.85 | 14.71 | 14.85 | 202,367 | +0.08(+0.55%) |
Apr 07, 2014 | 14.75 | 14.85 | 14.73 | 14.77 | 1,259,827 | +0.05(+0.36%) |
Apr 04, 2014 | 14.71 | 14.79 | 14.66 | 14.71 | 68,627 | +0.04(+0.26%) |
Apr 03, 2014 | 14.65 | 14.68 | 14.61 | 14.68 | 39,135 | -0.02(-0.16%) |
Apr 02, 2014 | 14.65 | 14.70 | 14.61 | 14.70 | 109,937 | +0.05(+0.31%) |
Apr 01, 2014 | 14.58 | 14.65 | 14.51 | 14.65 | 358,052 | +0.07(+0.45%) |
Mar 31, 2014 | 14.52 | 14.65 | 14.45 | 14.59 | 88,051 | +0.09(+0.60%) |
Mar 28, 2014 | 14.51 | 14.53 | 14.48 | 14.50 | 22,305 | +0.10(+0.69%) |
Mar 27, 2014 | 14.27 | 14.40 | 14.27 | 14.40 | 18,496 | +0.07(+0.50%) |
Mar 26, 2014 | 14.49 | 14.52 | 14.33 | 14.33 | 46,657 | -0.16(-1.08%) |
Mar 25, 2014 | 14.43 | 14.50 | 14.36 | 14.49 | 59,012 | +0.11(+0.77%) |
Mar 24, 2014 | 14.48 | 14.48 | 14.27 | 14.38 | 20,701 | -0.05(-0.37%) |
Mar 21, 2014 | 14.35 | 14.47 | 14.35 | 14.43 | 45,052 | +0.12(+0.85%) |
Mar 20, 2014 | 14.28 | 14.31 | 14.14 | 14.31 | 66,193 | +0.04(+0.27%) |
Mar 19, 2014 | 14.61 | 14.62 | 14.24 | 14.27 | 48,075 | -0.31(-2.13%) |
Mar 18, 2014 | 14.53 | 14.58 | 14.51 | 14.58 | 29,529 | +0.08(+0.52%) |
Mar 17, 2014 | 14.55 | 14.56 | 14.47 | 14.50 | 30,282 | +0.03(+0.17%) |
Mar 14, 2014 | 14.44 | 14.53 | 14.44 | 14.48 | 24,922 | +0.01(+0.09%) |
Mar 13, 2014 | 14.53 | 14.53 | 14.42 | 14.47 | 146,501 | -0.02(-0.16%) |
Mar 12, 2014 | 14.46 | 14.51 | 14.46 | 14.49 | 34,126 | +0.01(+0.05%) |
Mar 11, 2014 | 14.36 | 14.50 | 14.36 | 14.48 | 47,442 | +0.11(+0.74%) |
Mar 10, 2014 | 14.40 | 14.44 | 14.32 | 14.38 | 39,977 | -0.05(-0.37%) |
Mar 07, 2014 | 14.57 | 14.57 | 14.39 | 14.43 | 50,465 | -0.19(-1.30%) |
Mar 06, 2014 | 14.73 | 14.73 | 14.58 | 14.62 | 61,475 | -0.10(-0.67%) |
Mar 05, 2014 | 14.73 | 14.78 | 14.63 | 14.72 | 87,225 | -0.03(-0.21%) |
Mar 04, 2014 | 14.63 | 14.77 | 14.63 | 14.75 | 52,428 | +0.22(+1.51%) |