Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.29 | 14.29 | 14.21 | 14.21 | 1,776 | +0.02(+0.14%) |
May 29, 2014 | 14.19 | 14.19 | 14.19 | 14.19 | 68 | +0.00(+0.00%) |
May 28, 2014 | 14.18 | 14.33 | 14.16 | 14.19 | 3,022 | -0.03(-0.21%) |
May 27, 2014 | 14.19 | 14.26 | 14.11 | 14.22 | 3,147 | -0.01(-0.07%) |
May 23, 2014 | 14.45 | 14.23 | 14.23 | 14.23 | 11,700 | -0.09(-0.63%) |
May 22, 2014 | 14.59 | 14.59 | 14.32 | 14.32 | 2,383 | -0.11(-0.76%) |
May 21, 2014 | 14.58 | 14.58 | 14.38 | 14.43 | 2,049 | -0.12(-0.82%) |
May 20, 2014 | 14.59 | 14.59 | 14.55 | 14.55 | 2,501 | -0.11(-0.75%) |
May 16, 2014 | 15.40 | 14.66 | 14.66 | 14.66 | 4,300 | -0.69(-4.49%) |
May 15, 2014 | 14.66 | 16.52 | 14.59 | 15.35 | 15,206 | +0.70(+4.77%) |
May 14, 2014 | 14.65 | 14.66 | 14.65 | 14.65 | 686 | +0.16(+1.10%) |
May 13, 2014 | 14.50 | 14.50 | 14.49 | 14.49 | 5,352 | +0.01(+0.07%) |
May 12, 2014 | 14.50 | 14.50 | 14.48 | 14.48 | 550 | -0.13(-0.89%) |
May 09, 2014 | 14.61 | 14.61 | 14.61 | 14.61 | 851 | +0.21(+1.46%) |
May 08, 2014 | 14.42 | 14.71 | 14.40 | 14.40 | 5,132 | -0.16(-1.10%) |
May 07, 2014 | 14.56 | 14.76 | 14.47 | 14.56 | 10,790 | +0.35(+2.46%) |
May 06, 2014 | 13.99 | 15.42 | 13.99 | 14.21 | 5,699 | +0.22(+1.57%) |
May 05, 2014 | 13.98 | 13.99 | 13.96 | 13.99 | 526 | +0.03(+0.21%) |
May 02, 2014 | 13.84 | 13.96 | 13.84 | 13.96 | 231 | +0.00(+0.00%) |
May 01, 2014 | 13.97 | 13.98 | 13.96 | 13.96 | 1,316 | +0.20(+1.45%) |
Apr 30, 2014 | 13.77 | 13.83 | 13.76 | 13.76 | 1,308 | -0.08(-0.58%) |
Apr 29, 2014 | 13.96 | 13.96 | 13.76 | 13.84 | 13,654 | +0.14(+1.02%) |
Apr 28, 2014 | 13.68 | 13.70 | 13.67 | 13.70 | 2,175 | +0.03(+0.22%) |
Apr 25, 2014 | 13.85 | 14.03 | 13.52 | 13.67 | 6,636 | -0.02(-0.15%) |
Apr 24, 2014 | 13.97 | 13.97 | 13.69 | 13.69 | 6,551 | +0.05(+0.37%) |
Apr 23, 2014 | 13.88 | 13.90 | 13.64 | 13.64 | 7,962 | +0.03(+0.22%) |
Apr 22, 2014 | 13.58 | 13.66 | 13.39 | 13.61 | 7,662 | +0.31(+2.33%) |
Apr 21, 2014 | 13.35 | 13.35 | 13.25 | 13.30 | 3,381 | -0.09(-0.67%) |
Apr 17, 2014 | 13.41 | 13.39 | 13.39 | 13.39 | 4,800 | -0.06(-0.45%) |
Apr 16, 2014 | 13.30 | 13.45 | 13.30 | 13.45 | 1,959 | +0.08(+0.60%) |
Apr 15, 2014 | 13.37 | 13.37 | 13.37 | 13.37 | 292 | +0.08(+0.60%) |
Apr 14, 2014 | 13.26 | 13.36 | 13.21 | 13.29 | 6,619 | +0.02(+0.15%) |
Apr 11, 2014 | 13.37 | 13.37 | 13.25 | 13.27 | 4,162 | -0.01(-0.08%) |
Apr 10, 2014 | 13.33 | 13.33 | 13.25 | 13.28 | 5,174 | +0.01(+0.08%) |
Apr 09, 2014 | 13.39 | 13.39 | 13.21 | 13.27 | 2,094 | -0.04(-0.33%) |
Apr 08, 2014 | 13.39 | 13.40 | 13.31 | 13.31 | 1,136 | -0.08(-0.57%) |
Apr 07, 2014 | 13.34 | 13.41 | 13.28 | 13.39 | 5,462 | +0.05(+0.37%) |
Apr 04, 2014 | 13.29 | 13.34 | 13.29 | 13.34 | 1,176 | +0.14(+1.06%) |
Apr 03, 2014 | 13.20 | 13.20 | 13.20 | 13.20 | 29 | +0.00(+0.00%) |
Apr 02, 2014 | 13.65 | 13.65 | 13.10 | 13.20 | 7,952 | +0.04(+0.30%) |
Apr 01, 2014 | 13.08 | 13.16 | 13.02 | 13.16 | 9,318 | +0.01(+0.08%) |
Mar 31, 2014 | 13.10 | 13.15 | 13.01 | 13.15 | 10,374 | +0.09(+0.69%) |
Mar 28, 2014 | 13.09 | 13.09 | 13.03 | 13.06 | 1,008 | +0.07(+0.54%) |
Mar 27, 2014 | 12.99 | 12.99 | 12.97 | 12.99 | 2,399 | +0.03(+0.23%) |
Mar 26, 2014 | 12.96 | 12.96 | 12.96 | 12.96 | 168 | +0.08(+0.62%) |
Mar 25, 2014 | 12.95 | 13.13 | 12.86 | 12.88 | 7,852 | -0.08(-0.62%) |
Mar 24, 2014 | 13.03 | 13.04 | 12.96 | 12.96 | 4,053 | -0.02(-0.15%) |
Mar 21, 2014 | 12.97 | 12.99 | 12.94 | 12.98 | 5,109 | +0.12(+0.93%) |
Mar 20, 2014 | 12.89 | 12.91 | 12.86 | 12.86 | 5,469 | -0.18(-1.38%) |
Mar 19, 2014 | 13.64 | 13.64 | 13.02 | 13.04 | 5,176 | -0.11(-0.84%) |
Mar 18, 2014 | 12.93 | 13.24 | 12.93 | 13.15 | 15,847 | +0.18(+1.39%) |
Mar 17, 2014 | 13.10 | 13.10 | 12.87 | 12.97 | 18,194 | -0.03(-0.23%) |
Mar 13, 2014 | 13.04 | 13.00 | 13.00 | 13.00 | 6,300 | +0.01(+0.08%) |
Mar 12, 2014 | 12.89 | 12.99 | 12.89 | 12.99 | 10,687 | +0.09(+0.70%) |
Mar 11, 2014 | 12.93 | 12.93 | 12.88 | 12.90 | 10,701 | -0.02(-0.15%) |
Mar 10, 2014 | 12.87 | 12.99 | 12.87 | 12.92 | 2,166 | +0.14(+1.10%) |
Mar 07, 2014 | 12.92 | 12.94 | 12.78 | 12.78 | 6,678 | -0.15(-1.16%) |
Mar 06, 2014 | 13.01 | 13.01 | 12.92 | 12.93 | 4,909 | -0.10(-0.77%) |
Mar 05, 2014 | 13.03 | 13.06 | 13.03 | 13.03 | 700 | -0.05(-0.38%) |
Mar 04, 2014 | 13.06 | 13.10 | 13.04 | 13.08 | 9,216 | +0.02(+0.15%) |