Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 54,522 | +0.01(+0.07%) |
May 29, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 40,870 | +0.00(+0.00%) |
May 28, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 28,327 | +0.01(+0.07%) |
May 27, 2014 | 14.80 | 14.82 | 14.80 | 14.82 | 34,784 | -0.03(-0.20%) |
May 26, 2014 | 14.86 | 14.86 | 14.84 | 14.85 | 108,810 | +0.00(+0.00%) |
May 23, 2014 | 14.86 | 14.86 | 14.85 | 14.85 | 11,222 | +0.00(+0.00%) |
May 22, 2014 | 14.86 | 14.86 | 14.85 | 14.85 | 26,109 | -0.02(-0.13%) |
May 21, 2014 | 14.84 | 14.87 | 14.84 | 14.87 | 64,186 | +0.02(+0.13%) |
May 20, 2014 | 14.86 | 14.86 | 14.85 | 14.85 | 141,080 | -0.04(-0.27%) |
May 16, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.04(+0.27%) | |
May 15, 2014 | 14.85 | 14.87 | 14.85 | 14.85 | 38,744 | +0.00(+0.00%) |
May 14, 2014 | 14.85 | 14.85 | 14.84 | 14.85 | 81,160 | +0.01(+0.07%) |
May 13, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 12,656 | +0.01(+0.07%) |
May 12, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 21,974 | -0.01(-0.07%) |
May 09, 2014 | 14.83 | 14.84 | 14.83 | 14.84 | 35,216 | +0.01(+0.07%) |
May 08, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 30,160 | +0.00(+0.00%) |
May 07, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 17,547 | +0.00(+0.00%) |
May 06, 2014 | 14.83 | 14.83 | 14.81 | 14.83 | 54,364 | +0.00(+0.00%) |
May 05, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 4,941 | +0.00(+0.00%) |
May 02, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 27,869 | +0.02(+0.14%) |
May 01, 2014 | 14.81 | 14.82 | 14.81 | 14.81 | 15,031 | -0.01(-0.07%) |
Apr 30, 2014 | 14.80 | 14.82 | 14.80 | 14.82 | 23,401 | +0.02(+0.14%) |
Apr 29, 2014 | 14.80 | 14.80 | 14.79 | 14.80 | 20,774 | +0.00(+0.00%) |
Apr 28, 2014 | 14.81 | 14.81 | 14.79 | 14.80 | 32,664 | -0.01(-0.07%) |
Apr 25, 2014 | 14.81 | 14.81 | 14.80 | 14.81 | 49,619 | -0.03(-0.20%) |
Apr 24, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 14,038 | +0.00(+0.00%) |
Apr 23, 2014 | 14.83 | 14.84 | 14.83 | 14.84 | 27,304 | +0.01(+0.07%) |
Apr 22, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 34,317 | -0.01(-0.07%) |
Apr 21, 2014 | 14.83 | 14.84 | 14.82 | 14.84 | 22,034 | -0.02(-0.13%) |
Apr 17, 2014 | 14.86 | 14.86 | 14.86 | 0 | +0.01(+0.07%) | |
Apr 16, 2014 | 14.83 | 14.85 | 14.83 | 14.85 | 14,386 | +0.03(+0.20%) |
Apr 15, 2014 | 14.83 | 14.84 | 14.82 | 14.82 | 14,127 | -0.02(-0.13%) |
Apr 14, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 7,931 | +0.00(+0.00%) |
Apr 11, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 82,289 | +0.01(+0.07%) |
Apr 10, 2014 | 14.82 | 14.84 | 14.82 | 14.83 | 24,942 | +0.01(+0.07%) |
Apr 09, 2014 | 14.81 | 14.82 | 14.81 | 14.82 | 25,281 | -0.01(-0.07%) |
Apr 08, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 32,655 | +0.01(+0.07%) |
Apr 07, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 15,539 | +0.01(+0.07%) |
Apr 04, 2014 | 14.79 | 14.81 | 14.79 | 14.81 | 75,159 | +0.00(+0.00%) |
Apr 03, 2014 | 14.80 | 14.81 | 14.79 | 14.81 | 115,966 | +0.02(+0.14%) |
Apr 02, 2014 | 14.80 | 14.80 | 14.79 | 14.79 | 23,916 | +0.00(+0.00%) |
Apr 01, 2014 | 14.80 | 14.81 | 14.79 | 14.79 | 24,900 | -0.02(-0.14%) |
Mar 31, 2014 | 14.78 | 14.81 | 14.78 | 14.81 | 20,348 | +0.02(+0.14%) |
Mar 28, 2014 | 14.81 | 14.81 | 14.79 | 14.79 | 17,013 | -0.02(-0.14%) |
Mar 27, 2014 | 14.80 | 14.81 | 14.79 | 14.81 | 28,237 | +0.02(+0.14%) |
Mar 26, 2014 | 14.81 | 14.81 | 14.79 | 14.79 | 47,713 | -0.05(-0.34%) |
Mar 25, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 170,763 | +0.02(+0.13%) |
Mar 24, 2014 | 14.82 | 14.83 | 14.82 | 14.82 | 111,462 | -0.02(-0.13%) |
Mar 21, 2014 | 14.81 | 14.84 | 14.81 | 14.84 | 22,739 | +0.01(+0.07%) |
Mar 20, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 24,836 | -0.01(-0.07%) |
Mar 19, 2014 | 14.85 | 14.85 | 14.83 | 14.84 | 22,255 | -0.02(-0.13%) |
Mar 18, 2014 | 14.85 | 14.86 | 14.84 | 14.86 | 38,520 | +0.02(+0.13%) |
Mar 17, 2014 | 14.86 | 14.86 | 14.83 | 14.84 | 22,885 | -0.01(-0.07%) |
Mar 14, 2014 | 14.86 | 14.88 | 14.85 | 14.85 | 20,839 | -0.02(-0.13%) |
Mar 13, 2014 | 14.86 | 14.87 | 14.84 | 14.87 | 34,473 | +0.02(+0.13%) |
Mar 12, 2014 | 14.85 | 14.85 | 14.84 | 14.85 | 44,304 | +0.01(+0.07%) |
Mar 11, 2014 | 14.83 | 14.84 | 14.82 | 14.84 | 122,713 | +0.00(+0.00%) |
Mar 10, 2014 | 14.81 | 14.84 | 14.81 | 14.84 | 19,691 | +0.01(+0.07%) |
Mar 07, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 25,392 | +0.00(+0.00%) |
Mar 06, 2014 | 14.81 | 14.83 | 14.81 | 14.83 | 31,510 | -0.01(-0.07%) |
Mar 05, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 84,868 | +0.00(+0.00%) |
Mar 04, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 22,260 | +0.00(+0.00%) |