Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.66 | 12.73 | 12.55 | 12.73 | 24,499 | +0.08(+0.62%) |
May 29, 2014 | 12.54 | 12.78 | 12.54 | 12.65 | 52,604 | +0.11(+0.86%) |
May 28, 2014 | 12.62 | 12.73 | 12.50 | 12.54 | 45,218 | -0.15(-1.15%) |
May 27, 2014 | 13.01 | 13.01 | 12.61 | 12.69 | 219,389 | -0.44(-3.35%) |
May 23, 2014 | 13.13 | 13.13 | 13.13 | 13.13 | 21,109 | -0.05(-0.37%) |
May 22, 2014 | 13.25 | 13.31 | 13.15 | 13.17 | 12,932 | -0.05(-0.37%) |
May 21, 2014 | 13.13 | 13.23 | 13.13 | 13.22 | 21,661 | +0.03(+0.22%) |
May 20, 2014 | 13.10 | 13.24 | 13.10 | 13.19 | 27,955 | +0.00(+0.00%) |
May 19, 2014 | 13.35 | 13.35 | 13.17 | 13.19 | 27,841 | -0.09(-0.66%) |
May 16, 2014 | 13.32 | 13.38 | 13.21 | 13.28 | 79,565 | -0.11(-0.80%) |
May 15, 2014 | 13.52 | 13.52 | 13.30 | 13.39 | 45,843 | -0.20(-1.44%) |
May 14, 2014 | 13.58 | 13.60 | 13.49 | 13.58 | 41,396 | +0.12(+0.87%) |
May 13, 2014 | 13.45 | 13.58 | 13.42 | 13.47 | 39,320 | -0.04(-0.29%) |
May 12, 2014 | 13.50 | 13.62 | 13.46 | 13.51 | 40,689 | +0.14(+1.02%) |
May 09, 2014 | 13.39 | 13.46 | 13.26 | 13.37 | 24,226 | -0.02(-0.15%) |
May 08, 2014 | 13.34 | 13.43 | 13.34 | 13.39 | 12,232 | +0.01(+0.07%) |
May 07, 2014 | 13.48 | 13.48 | 13.32 | 13.38 | 80,485 | -0.17(-1.22%) |
May 06, 2014 | 13.46 | 13.57 | 13.46 | 13.54 | 33,800 | +0.03(+0.22%) |
May 05, 2014 | 13.60 | 13.68 | 13.49 | 13.52 | 57,448 | +0.07(+0.51%) |
May 02, 2014 | 13.28 | 13.56 | 13.24 | 13.45 | 84,214 | +0.15(+1.10%) |
May 01, 2014 | 13.33 | 13.39 | 13.22 | 13.30 | 32,849 | -0.08(-0.58%) |
Apr 30, 2014 | 13.40 | 13.45 | 13.26 | 13.38 | 12,933 | -0.08(-0.58%) |
Apr 29, 2014 | 13.45 | 13.54 | 13.31 | 13.46 | 40,707 | +0.04(+0.28%) |
Apr 28, 2014 | 13.58 | 13.59 | 13.39 | 13.42 | 57,742 | -0.21(-1.57%) |
Apr 25, 2014 | 13.49 | 13.65 | 13.45 | 13.63 | 65,281 | +0.21(+1.60%) |
Apr 24, 2014 | 13.48 | 13.68 | 13.40 | 13.42 | 60,445 | -0.16(-1.15%) |
Apr 23, 2014 | 13.32 | 13.73 | 13.32 | 13.57 | 108,287 | +0.25(+1.90%) |
Apr 22, 2014 | 13.25 | 13.32 | 13.15 | 13.32 | 139,787 | +0.12(+0.89%) |
Apr 21, 2014 | 13.14 | 13.26 | 13.00 | 13.20 | 22,841 | +0.09(+0.67%) |
Apr 17, 2014 | 13.30 | 13.12 | 13.12 | 13.12 | 69,578 | -0.22(-1.68%) |
Apr 16, 2014 | 13.33 | 13.42 | 13.26 | 13.34 | 37,209 | -0.02(-0.15%) |
Apr 15, 2014 | 13.25 | 13.38 | 13.16 | 13.36 | 86,072 | -0.20(-1.51%) |
Apr 14, 2014 | 13.53 | 13.64 | 13.48 | 13.56 | 28,657 | +0.21(+1.61%) |
Apr 11, 2014 | 13.57 | 13.60 | 13.27 | 13.35 | 22,014 | -0.16(-1.15%) |
Apr 10, 2014 | 13.74 | 13.78 | 13.51 | 13.51 | 41,215 | -0.19(-1.42%) |
Apr 09, 2014 | 13.46 | 13.77 | 13.46 | 13.70 | 118,234 | +0.06(+0.43%) |
Apr 08, 2014 | 13.66 | 13.86 | 13.62 | 13.64 | 71,835 | +0.17(+1.23%) |
Apr 07, 2014 | 13.30 | 13.66 | 13.30 | 13.48 | 103,795 | +0.08(+0.58%) |
Apr 04, 2014 | 13.43 | 13.61 | 13.33 | 13.40 | 137,665 | +0.22(+1.70%) |
Apr 03, 2014 | 13.16 | 13.20 | 13.01 | 13.17 | 130,677 | -0.11(-0.81%) |
Apr 02, 2014 | 13.24 | 13.51 | 13.15 | 13.28 | 174,182 | +0.23(+1.79%) |
Apr 01, 2014 | 13.11 | 13.27 | 13.05 | 13.05 | 94,515 | -0.02(-0.15%) |
Mar 31, 2014 | 13.29 | 13.43 | 13.04 | 13.07 | 75,110 | -0.22(-1.69%) |
Mar 28, 2014 | 13.03 | 13.39 | 12.96 | 13.29 | 44,656 | +0.19(+1.49%) |
Mar 27, 2014 | 12.88 | 13.19 | 12.86 | 13.10 | 65,132 | +0.17(+1.28%) |
Mar 26, 2014 | 13.21 | 13.33 | 12.89 | 12.93 | 95,448 | -0.31(-2.35%) |
Mar 25, 2014 | 13.28 | 13.38 | 13.15 | 13.24 | 48,181 | -0.10(-0.73%) |
Mar 24, 2014 | 13.48 | 13.48 | 13.20 | 13.34 | 60,497 | -0.27(-2.00%) |
Mar 21, 2014 | 13.68 | 13.79 | 13.60 | 13.61 | 53,912 | +0.03(+0.22%) |
Mar 20, 2014 | 13.64 | 13.78 | 13.41 | 13.58 | 158,067 | -0.24(-1.76%) |
Mar 19, 2014 | 13.92 | 14.01 | 13.80 | 13.83 | 62,210 | -0.31(-2.21%) |
Mar 18, 2014 | 14.17 | 14.25 | 14.04 | 14.14 | 72,586 | -0.22(-1.56%) |
Mar 17, 2014 | 14.70 | 14.70 | 14.31 | 14.36 | 55,108 | -0.28(-1.93%) |
Mar 14, 2014 | 14.74 | 14.85 | 14.51 | 14.65 | 45,131 | +0.06(+0.40%) |
Mar 13, 2014 | 14.30 | 14.64 | 14.30 | 14.59 | 56,505 | +0.24(+1.70%) |
Mar 12, 2014 | 14.19 | 14.38 | 14.06 | 14.34 | 67,193 | +0.28(+2.01%) |
Mar 11, 2014 | 14.14 | 14.15 | 13.94 | 14.06 | 12,139 | +0.01(+0.07%) |
Mar 10, 2014 | 14.12 | 14.12 | 13.83 | 14.05 | 14,637 | -0.09(-0.62%) |
Mar 07, 2014 | 14.18 | 14.18 | 14.02 | 14.14 | 21,981 | -0.22(-1.56%) |
Mar 06, 2014 | 14.35 | 14.51 | 14.35 | 14.36 | 32,305 | +0.07(+0.48%) |
Mar 05, 2014 | 14.28 | 14.41 | 14.22 | 14.30 | 49,642 | +0.04(+0.27%) |
Mar 04, 2014 | 14.19 | 14.29 | 14.06 | 14.26 | 21,809 | -0.02(-0.14%) |