Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.11 | 14.19 | 14.01 | 14.03 | 176,837 | -0.05(-0.34%) |
May 29, 2014 | 14.17 | 14.18 | 13.97 | 14.07 | 264,776 | -0.04(-0.30%) |
May 28, 2014 | 14.07 | 14.20 | 14.04 | 14.12 | 271,260 | +0.05(+0.34%) |
May 27, 2014 | 13.90 | 14.09 | 13.89 | 14.07 | 318,652 | +0.23(+1.67%) |
May 23, 2014 | 13.81 | 13.84 | 13.84 | 13.84 | 180,350 | +0.10(+0.73%) |
May 22, 2014 | 13.60 | 13.79 | 13.56 | 13.74 | 90,308 | +0.18(+1.31%) |
May 21, 2014 | 13.46 | 13.61 | 13.38 | 13.56 | 282,837 | +0.16(+1.21%) |
May 20, 2014 | 13.51 | 13.51 | 13.26 | 13.40 | 259,230 | -0.11(-0.82%) |
May 19, 2014 | 13.40 | 13.52 | 13.37 | 13.51 | 190,468 | +0.06(+0.47%) |
May 16, 2014 | 13.36 | 13.45 | 13.24 | 13.44 | 160,165 | +0.08(+0.63%) |
May 15, 2014 | 13.47 | 13.55 | 13.24 | 13.36 | 244,773 | -0.12(-0.89%) |
May 14, 2014 | 13.80 | 13.80 | 13.42 | 13.48 | 252,504 | -0.29(-2.13%) |
May 13, 2014 | 13.80 | 13.87 | 13.74 | 13.77 | 171,495 | -0.03(-0.19%) |
May 12, 2014 | 13.58 | 13.89 | 13.57 | 13.80 | 244,176 | +0.28(+2.06%) |
May 09, 2014 | 13.36 | 13.54 | 13.36 | 13.52 | 140,908 | +0.09(+0.70%) |
May 08, 2014 | 13.50 | 13.61 | 13.32 | 13.43 | 205,199 | -0.06(-0.43%) |
May 07, 2014 | 13.24 | 13.51 | 13.14 | 13.49 | 292,170 | +0.24(+1.78%) |
May 06, 2014 | 13.39 | 13.49 | 13.20 | 13.25 | 257,363 | -0.15(-1.13%) |
May 05, 2014 | 13.41 | 13.54 | 13.06 | 13.40 | 365,181 | -0.10(-0.78%) |
May 02, 2014 | 13.42 | 13.64 | 13.41 | 13.51 | 301,458 | +0.13(+0.98%) |
May 01, 2014 | 13.51 | 13.56 | 13.26 | 13.38 | 224,418 | -0.12(-0.86%) |
Apr 30, 2014 | 13.32 | 13.60 | 13.29 | 13.49 | 253,057 | +0.14(+1.06%) |
Apr 29, 2014 | 13.52 | 13.57 | 13.32 | 13.35 | 290,475 | -0.07(-0.55%) |
Apr 28, 2014 | 13.57 | 13.69 | 13.36 | 13.42 | 252,963 | -0.13(-0.93%) |
Apr 25, 2014 | 13.54 | 13.64 | 13.49 | 13.55 | 274,344 | +0.00(+0.00%) |
Apr 24, 2014 | 13.86 | 13.93 | 13.48 | 13.55 | 404,946 | -0.26(-1.90%) |
Apr 23, 2014 | 13.97 | 14.15 | 13.80 | 13.81 | 251,728 | -0.12(-0.85%) |
Apr 22, 2014 | 13.79 | 14.03 | 13.77 | 13.93 | 147,570 | +0.14(+1.01%) |
Apr 21, 2014 | 13.68 | 15.20 | 13.60 | 13.79 | 517,737 | +0.16(+1.18%) |
Apr 17, 2014 | 13.61 | 13.63 | 13.63 | 13.63 | 162,850 | +0.02(+0.15%) |
Apr 16, 2014 | 13.43 | 13.71 | 13.36 | 13.61 | 250,809 | +0.28(+2.10%) |
Apr 15, 2014 | 13.51 | 13.57 | 13.22 | 13.33 | 343,174 | -0.19(-1.42%) |
Apr 14, 2014 | 13.66 | 13.69 | 13.40 | 13.52 | 181,295 | +0.00(+0.00%) |
Apr 11, 2014 | 13.34 | 13.58 | 13.31 | 13.52 | 383,886 | +0.11(+0.85%) |
Apr 10, 2014 | 13.43 | 13.53 | 13.39 | 13.41 | 318,109 | -0.04(-0.31%) |
Apr 09, 2014 | 13.55 | 13.65 | 13.34 | 13.45 | 379,399 | -0.08(-0.57%) |
Apr 08, 2014 | 13.70 | 13.77 | 13.51 | 13.53 | 253,946 | -0.21(-1.51%) |
Apr 07, 2014 | 13.88 | 13.92 | 13.68 | 13.73 | 221,932 | -0.15(-1.08%) |
Apr 04, 2014 | 14.15 | 14.18 | 13.88 | 13.88 | 295,526 | -0.12(-0.89%) |
Apr 03, 2014 | 14.05 | 14.07 | 13.95 | 14.01 | 186,036 | -0.01(-0.04%) |
Apr 02, 2014 | 13.90 | 14.03 | 13.86 | 14.01 | 247,658 | +0.17(+1.20%) |
Apr 01, 2014 | 13.68 | 13.92 | 13.68 | 13.85 | 340,409 | +0.18(+1.29%) |
Mar 31, 2014 | 13.59 | 13.73 | 13.52 | 13.67 | 364,420 | +0.16(+1.15%) |
Mar 28, 2014 | 13.59 | 13.65 | 13.47 | 13.52 | 257,614 | -0.07(-0.50%) |
Mar 27, 2014 | 13.72 | 13.83 | 13.58 | 13.58 | 229,321 | -0.14(-1.02%) |
Mar 26, 2014 | 13.82 | 13.98 | 13.72 | 13.72 | 232,629 | -0.10(-0.71%) |
Mar 25, 2014 | 13.81 | 13.90 | 13.75 | 13.82 | 194,771 | +0.10(+0.72%) |
Mar 24, 2014 | 13.80 | 13.88 | 13.69 | 13.72 | 374,774 | +0.01(+0.08%) |
Mar 21, 2014 | 13.84 | 13.88 | 13.68 | 13.71 | 296,917 | -0.03(-0.23%) |
Mar 20, 2014 | 13.63 | 13.80 | 13.60 | 13.74 | 114,020 | +0.09(+0.64%) |
Mar 19, 2014 | 13.76 | 13.82 | 13.60 | 13.66 | 126,312 | -0.06(-0.41%) |
Mar 18, 2014 | 13.72 | 13.79 | 13.61 | 13.71 | 126,832 | +0.03(+0.19%) |
Mar 17, 2014 | 13.73 | 13.84 | 13.66 | 13.69 | 79,308 | +0.04(+0.30%) |
Mar 14, 2014 | 13.67 | 13.78 | 13.61 | 13.65 | 145,785 | -0.03(-0.19%) |
Mar 13, 2014 | 13.81 | 13.93 | 13.62 | 13.67 | 264,793 | -0.06(-0.41%) |
Mar 12, 2014 | 13.66 | 13.76 | 13.52 | 13.73 | 225,877 | +0.02(+0.15%) |
Mar 11, 2014 | 13.95 | 13.95 | 13.60 | 13.71 | 168,425 | -0.17(-1.19%) |
Mar 10, 2014 | 13.85 | 13.92 | 13.77 | 13.87 | 143,476 | +0.00(+0.00%) |
Mar 07, 2014 | 13.98 | 14.06 | 13.83 | 13.87 | 188,120 | -0.05(-0.33%) |
Mar 06, 2014 | 13.88 | 13.98 | 13.87 | 13.92 | 186,495 | +0.10(+0.75%) |
Mar 05, 2014 | 13.79 | 13.89 | 13.77 | 13.82 | 333,161 | +0.05(+0.34%) |
Mar 04, 2014 | 13.29 | 13.83 | 13.26 | 13.77 | 592,563 | +0.63(+4.81%) |