Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.34 | 13.34 | 13.20 | 13.20 | 868 | -0.11(-0.80%) |
May 29, 2014 | 13.28 | 13.42 | 13.28 | 13.31 | 5,229 | +0.21(+1.60%) |
May 28, 2014 | 13.11 | 13.11 | 13.10 | 13.10 | 420 | -0.39(-2.89%) |
May 27, 2014 | 13.49 | 13.50 | 13.49 | 13.49 | 911 | -0.29(-2.10%) |
May 23, 2014 | 13.78 | 13.78 | 13.78 | 0 | -0.00(-0.01%) | |
May 22, 2014 | 13.84 | 13.90 | 13.76 | 13.78 | 4,755 | +0.18(+1.34%) |
May 21, 2014 | 13.47 | 13.60 | 13.47 | 13.60 | 2,889 | +0.17(+1.30%) |
May 20, 2014 | 13.45 | 13.55 | 13.43 | 13.43 | 4,164 | -0.52(-3.76%) |
May 19, 2014 | 13.75 | 13.95 | 13.75 | 13.95 | 2,977 | +0.03(+0.22%) |
May 16, 2014 | 13.91 | 13.92 | 13.90 | 13.92 | 811 | +0.33(+2.43%) |
May 15, 2014 | 13.79 | 13.79 | 13.59 | 13.59 | 3,685 | -0.27(-1.95%) |
May 14, 2014 | 13.75 | 14.05 | 13.75 | 13.86 | 11,128 | +0.04(+0.29%) |
May 13, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 183 | +0.15(+1.10%) |
May 12, 2014 | 13.76 | 13.76 | 13.67 | 13.67 | 3,146 | +0.12(+0.89%) |
May 09, 2014 | 13.55 | 13.55 | 13.55 | 13.55 | 1,085 | -0.33(-2.38%) |
May 08, 2014 | 13.85 | 13.88 | 13.85 | 13.88 | 967 | -0.07(-0.50%) |
May 07, 2014 | 13.73 | 13.95 | 13.72 | 13.95 | 1,626 | +0.02(+0.13%) |
May 06, 2014 | 13.75 | 13.93 | 13.75 | 13.93 | 2,097 | +0.00(+0.01%) |
May 05, 2014 | 13.80 | 13.93 | 13.80 | 13.93 | 617 | -0.10(-0.71%) |
May 02, 2014 | 14.00 | 14.07 | 13.96 | 14.03 | 1,088 | +0.40(+2.93%) |
May 01, 2014 | 13.57 | 13.71 | 13.57 | 13.63 | 1,148 | +0.08(+0.59%) |
Apr 30, 2014 | 13.55 | 13.55 | 13.55 | 13.55 | 509 | +0.05(+0.40%) |
Apr 29, 2014 | 13.52 | 13.52 | 13.50 | 13.50 | 641 | +0.02(+0.12%) |
Apr 28, 2014 | 13.45 | 13.48 | 13.45 | 13.48 | 757 | +0.13(+0.97%) |
Apr 25, 2014 | 13.43 | 13.43 | 13.30 | 13.35 | 4,078 | -0.02(-0.15%) |
Apr 24, 2014 | 13.37 | 13.37 | 13.37 | 13.37 | 230 | +0.13(+0.98%) |
Apr 23, 2014 | 13.24 | 13.24 | 13.24 | 13.24 | 107 | -0.15(-1.12%) |
Apr 22, 2014 | 13.45 | 13.45 | 13.39 | 13.39 | 815 | -0.25(-1.82%) |
Apr 21, 2014 | 13.64 | 13.66 | 13.64 | 13.64 | 882 | -0.00(-0.01%) |
Apr 17, 2014 | 13.64 | 13.64 | 13.64 | 0 | +0.16(+1.19%) | |
Apr 16, 2014 | 13.35 | 13.48 | 13.35 | 13.48 | 1,624 | +0.36(+2.74%) |
Apr 15, 2014 | 13.40 | 13.40 | 13.12 | 13.12 | 2,943 | -0.36(-2.67%) |
Apr 14, 2014 | 13.47 | 13.49 | 13.43 | 13.48 | 2,535 | +0.01(+0.07%) |
Apr 11, 2014 | 13.50 | 13.60 | 13.47 | 13.47 | 0 | -0.21(-1.54%) |
Apr 10, 2014 | 13.68 | 13.68 | 13.60 | 13.68 | 6,037 | -0.54(-3.80%) |
Apr 09, 2014 | 13.99 | 14.22 | 13.99 | 14.22 | 815 | -0.21(-1.43%) |
Apr 08, 2014 | 14.15 | 14.43 | 14.15 | 14.43 | 9,388 | +0.44(+3.12%) |
Apr 07, 2014 | 13.81 | 13.99 | 13.81 | 13.99 | 809 | -0.36(-2.51%) |
Apr 04, 2014 | 14.16 | 14.42 | 14.16 | 14.35 | 0 | +0.46(+3.31%) |
Apr 03, 2014 | 13.68 | 13.89 | 13.68 | 13.89 | 1,020 | +0.36(+2.65%) |
Apr 02, 2014 | 13.42 | 13.53 | 13.42 | 13.53 | 1,929 | +0.13(+0.94%) |
Apr 01, 2014 | 13.50 | 13.50 | 13.41 | 13.41 | 1,584 | -0.00(-0.03%) |
Mar 31, 2014 | 13.15 | 13.44 | 13.14 | 13.41 | 4,355 | +0.07(+0.52%) |
Mar 28, 2014 | 13.21 | 13.34 | 13.19 | 13.34 | 0 | +0.07(+0.56%) |
Mar 26, 2014 | 13.27 | 13.27 | 13.27 | 0 | -0.04(-0.33%) | |
Mar 25, 2014 | 13.20 | 13.32 | 13.20 | 13.31 | 1,059 | +0.25(+1.91%) |
Mar 24, 2014 | 13.02 | 13.06 | 13.02 | 13.06 | 3,984 | +0.29(+2.27%) |
Mar 21, 2014 | 12.74 | 12.84 | 12.74 | 12.77 | 2,667 | +0.12(+0.95%) |
Mar 20, 2014 | 12.60 | 12.65 | 12.60 | 12.65 | 344 | +0.04(+0.32%) |
Mar 19, 2014 | 12.98 | 12.98 | 12.55 | 12.61 | 2,396 | -0.58(-4.40%) |
Mar 18, 2014 | 13.16 | 13.20 | 13.02 | 13.19 | 2,462 | -0.19(-1.42%) |
Mar 17, 2014 | 13.32 | 13.42 | 13.20 | 13.38 | 1,225 | +0.49(+3.80%) |
Mar 14, 2014 | 12.80 | 12.93 | 12.72 | 12.89 | 0 | +0.02(+0.16%) |
Mar 13, 2014 | 13.10 | 13.10 | 12.83 | 12.87 | 6,973 | -0.37(-2.79%) |
Mar 12, 2014 | 13.16 | 13.24 | 13.16 | 13.24 | 9,353 | +0.14(+1.07%) |
Mar 11, 2014 | 13.00 | 13.10 | 12.89 | 13.10 | 1,362 | -0.49(-3.61%) |
Mar 10, 2014 | 13.41 | 13.59 | 13.41 | 13.59 | 1,456 | -0.19(-1.38%) |
Mar 07, 2014 | 14.01 | 14.01 | 13.78 | 13.78 | 0 | -0.43(-3.03%) |
Mar 06, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 204 | +0.52(+3.80%) |
Mar 05, 2014 | 13.53 | 13.72 | 13.52 | 13.69 | 2,585 | -0.10(-0.73%) |
Mar 04, 2014 | 13.74 | 13.80 | 13.74 | 13.79 | 4,101 | +0.54(+4.08%) |