Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.73 | 14.14 | 13.73 | 14.11 | 215,179 | +0.43(+3.11%) |
May 29, 2014 | 13.61 | 13.72 | 13.52 | 13.69 | 46,165 | +0.11(+0.81%) |
May 28, 2014 | 13.34 | 13.60 | 13.32 | 13.58 | 125,004 | +0.26(+1.92%) |
May 27, 2014 | 13.29 | 13.41 | 13.24 | 13.32 | 89,063 | +0.06(+0.45%) |
May 23, 2014 | 13.29 | 13.26 | 13.26 | 13.26 | 59,566 | -0.06(-0.45%) |
May 22, 2014 | 13.33 | 13.39 | 13.27 | 13.32 | 16,200 | +0.00(+0.00%) |
May 21, 2014 | 13.28 | 13.45 | 13.12 | 13.32 | 44,598 | +0.07(+0.51%) |
May 20, 2014 | 13.29 | 13.35 | 13.04 | 13.25 | 108,043 | -0.08(-0.57%) |
May 19, 2014 | 13.47 | 13.98 | 13.28 | 13.33 | 92,588 | -0.20(-1.45%) |
May 16, 2014 | 13.37 | 13.57 | 13.29 | 13.52 | 59,431 | +0.13(+0.95%) |
May 15, 2014 | 13.19 | 13.47 | 12.89 | 13.40 | 90,218 | +0.15(+1.16%) |
May 14, 2014 | 13.55 | 13.60 | 13.23 | 13.24 | 98,908 | -0.31(-2.26%) |
May 13, 2014 | 13.73 | 13.85 | 13.53 | 13.55 | 71,320 | -0.18(-1.30%) |
May 12, 2014 | 13.63 | 13.87 | 13.40 | 13.73 | 78,229 | +0.14(+1.07%) |
May 09, 2014 | 13.35 | 13.63 | 13.30 | 13.58 | 71,878 | +0.18(+1.33%) |
May 08, 2014 | 13.39 | 13.87 | 13.38 | 13.41 | 107,877 | +0.03(+0.19%) |
May 07, 2014 | 13.03 | 13.43 | 12.99 | 13.38 | 87,823 | +0.31(+2.34%) |
May 06, 2014 | 13.33 | 13.37 | 13.06 | 13.07 | 69,339 | -0.31(-2.35%) |
May 05, 2014 | 13.27 | 13.51 | 13.24 | 13.39 | 72,845 | +0.02(+0.13%) |
May 02, 2014 | 13.47 | 13.52 | 13.31 | 13.37 | 53,180 | -0.10(-0.76%) |
May 01, 2014 | 13.50 | 13.51 | 13.24 | 13.47 | 96,078 | -0.01(-0.06%) |
Apr 30, 2014 | 13.47 | 13.54 | 13.29 | 13.48 | 111,765 | -0.04(-0.31%) |
Apr 29, 2014 | 13.57 | 13.58 | 13.20 | 13.52 | 95,020 | -0.03(-0.19%) |
Apr 28, 2014 | 13.31 | 13.64 | 13.20 | 13.55 | 75,744 | +0.26(+1.92%) |
Apr 25, 2014 | 13.41 | 13.41 | 13.26 | 13.29 | 101,849 | -0.18(-1.33%) |
Apr 24, 2014 | 13.59 | 13.65 | 13.43 | 13.47 | 45,847 | -0.08(-0.57%) |
Apr 23, 2014 | 13.68 | 13.71 | 13.53 | 13.55 | 31,396 | -0.17(-1.24%) |
Apr 22, 2014 | 13.64 | 13.79 | 13.63 | 13.72 | 53,578 | +0.12(+0.88%) |
Apr 21, 2014 | 14.00 | 14.11 | 13.56 | 13.60 | 70,157 | -0.36(-2.56%) |
Apr 17, 2014 | 13.51 | 13.96 | 13.96 | 13.96 | 95,870 | +0.40(+2.95%) |
Apr 16, 2014 | 13.57 | 13.75 | 13.47 | 13.56 | 168,299 | +0.09(+0.63%) |
Apr 15, 2014 | 13.71 | 13.99 | 13.40 | 13.47 | 169,844 | -0.24(-1.74%) |
Apr 14, 2014 | 13.75 | 13.81 | 13.51 | 13.71 | 115,537 | +0.11(+0.81%) |
Apr 11, 2014 | 13.75 | 13.81 | 13.58 | 13.60 | 82,929 | -0.26(-1.90%) |
Apr 10, 2014 | 14.15 | 14.15 | 13.64 | 13.87 | 102,623 | -0.26(-1.87%) |
Apr 09, 2014 | 13.83 | 14.26 | 13.64 | 14.13 | 99,708 | +0.36(+2.60%) |
Apr 08, 2014 | 13.66 | 13.85 | 13.58 | 13.77 | 74,044 | +0.14(+1.06%) |
Apr 07, 2014 | 13.90 | 13.92 | 13.59 | 13.63 | 97,755 | -0.31(-2.20%) |
Apr 04, 2014 | 14.44 | 14.44 | 13.65 | 13.93 | 73,355 | -0.42(-2.91%) |
Apr 03, 2014 | 14.43 | 14.52 | 14.33 | 14.35 | 64,270 | -0.03(-0.18%) |
Apr 02, 2014 | 14.47 | 14.54 | 14.34 | 14.38 | 68,348 | -0.09(-0.59%) |
Apr 01, 2014 | 14.17 | 14.50 | 14.10 | 14.46 | 71,077 | +0.28(+1.98%) |
Mar 31, 2014 | 13.90 | 14.24 | 13.90 | 14.18 | 57,785 | +0.38(+2.78%) |
Mar 28, 2014 | 13.98 | 14.04 | 13.79 | 13.80 | 43,824 | -0.17(-1.22%) |
Mar 27, 2014 | 14.02 | 14.17 | 13.86 | 13.97 | 77,570 | -0.06(-0.42%) |
Mar 26, 2014 | 14.25 | 14.39 | 14.02 | 14.03 | 75,829 | -0.13(-0.90%) |
Mar 25, 2014 | 14.29 | 14.41 | 14.05 | 14.15 | 59,242 | -0.04(-0.30%) |
Mar 24, 2014 | 14.39 | 14.47 | 14.08 | 14.20 | 95,592 | -0.12(-0.83%) |
Mar 21, 2014 | 14.47 | 14.62 | 14.30 | 14.32 | 186,087 | -0.12(-0.83%) |
Mar 20, 2014 | 14.38 | 14.63 | 14.36 | 14.44 | 33,419 | +0.05(+0.36%) |
Mar 19, 2014 | 14.51 | 14.51 | 14.21 | 14.38 | 70,792 | -0.23(-1.57%) |
Mar 18, 2014 | 14.40 | 14.62 | 14.37 | 14.61 | 51,484 | +0.25(+1.72%) |
Mar 17, 2014 | 14.38 | 14.55 | 14.30 | 14.37 | 65,262 | +0.10(+0.72%) |
Mar 14, 2014 | 14.27 | 14.43 | 14.19 | 14.27 | 80,895 | -0.01(-0.06%) |
Mar 13, 2014 | 14.66 | 14.75 | 14.21 | 14.27 | 70,456 | -0.31(-2.10%) |
Mar 12, 2014 | 14.34 | 14.70 | 14.06 | 14.58 | 117,479 | +0.20(+1.42%) |
Mar 11, 2014 | 14.79 | 14.85 | 14.33 | 14.38 | 159,915 | -0.42(-2.82%) |
Mar 10, 2014 | 15.10 | 15.10 | 14.68 | 14.79 | 133,423 | -0.37(-2.47%) |
Mar 07, 2014 | 15.97 | 15.97 | 15.04 | 15.17 | 307,431 | -0.85(-5.31%) |
Mar 06, 2014 | 16.21 | 16.21 | 15.93 | 16.02 | 177,387 | -0.14(-0.84%) |
Mar 05, 2014 | 16.30 | 16.34 | 15.98 | 16.15 | 120,149 | -0.14(-0.84%) |
Mar 04, 2014 | 15.75 | 16.44 | 15.74 | 16.29 | 189,949 | +0.77(+4.93%) |