Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.60 | 13.60 | 13.56 | 13.57 | 9,852 | -0.03(-0.22%) |
May 29, 2014 | 13.53 | 13.63 | 13.53 | 13.60 | 16,149 | +0.03(+0.22%) |
May 28, 2014 | 13.56 | 13.60 | 13.56 | 13.57 | 7,472 | +0.01(+0.07%) |
May 27, 2014 | 13.70 | 13.70 | 13.56 | 13.56 | 8,357 | -0.04(-0.29%) |
May 23, 2014 | 13.55 | 13.60 | 13.60 | 13.60 | 10,800 | +0.03(+0.22%) |
May 22, 2014 | 13.56 | 13.60 | 13.53 | 13.57 | 4,642 | +0.01(+0.07%) |
May 21, 2014 | 13.55 | 13.56 | 13.55 | 13.56 | 6,831 | +0.00(+0.00%) |
May 20, 2014 | 13.65 | 13.65 | 13.53 | 13.56 | 15,371 | -0.06(-0.44%) |
May 19, 2014 | 13.60 | 13.62 | 13.60 | 13.62 | 1,295 | +0.02(+0.15%) |
May 16, 2014 | 13.78 | 13.78 | 13.58 | 13.60 | 6,832 | -0.01(-0.07%) |
May 15, 2014 | 13.56 | 13.71 | 13.56 | 13.61 | 8,151 | -0.01(-0.07%) |
May 14, 2014 | 13.63 | 13.63 | 13.56 | 13.62 | 4,504 | +0.01(+0.07%) |
May 13, 2014 | 13.59 | 13.61 | 13.52 | 13.61 | 3,399 | +0.08(+0.59%) |
May 12, 2014 | 13.59 | 13.61 | 13.52 | 13.53 | 4,114 | -0.08(-0.62%) |
May 09, 2014 | 13.56 | 13.63 | 13.55 | 13.61 | 8,832 | +0.05(+0.40%) |
May 08, 2014 | 13.57 | 13.61 | 13.45 | 13.56 | 10,683 | +0.07(+0.52%) |
May 07, 2014 | 13.52 | 13.60 | 13.49 | 13.49 | 5,021 | -0.04(-0.30%) |
May 06, 2014 | 13.50 | 13.59 | 13.50 | 13.53 | 4,561 | +0.00(+0.02%) |
May 05, 2014 | 13.50 | 13.56 | 13.50 | 13.53 | 5,690 | +0.02(+0.18%) |
May 02, 2014 | 13.50 | 13.51 | 13.50 | 13.50 | 2,654 | -0.09(-0.64%) |
May 01, 2014 | 13.63 | 13.63 | 13.50 | 13.59 | 28,797 | +0.08(+0.59%) |
Apr 30, 2014 | 13.59 | 13.59 | 13.51 | 13.51 | 3,428 | -0.06(-0.46%) |
Apr 29, 2014 | 13.66 | 13.80 | 13.48 | 13.57 | 12,845 | -0.17(-1.22%) |
Apr 28, 2014 | 13.80 | 13.80 | 13.53 | 13.74 | 27,283 | +0.23(+1.70%) |
Apr 25, 2014 | 13.78 | 13.78 | 13.49 | 13.51 | 11,904 | +0.01(+0.07%) |
Apr 24, 2014 | 13.48 | 13.82 | 13.41 | 13.50 | 10,314 | +0.02(+0.15%) |
Apr 23, 2014 | 13.42 | 13.49 | 13.42 | 13.48 | 9,525 | +0.06(+0.45%) |
Apr 22, 2014 | 13.49 | 13.49 | 13.42 | 13.42 | 8,109 | -0.01(-0.07%) |
Apr 21, 2014 | 13.41 | 13.50 | 13.41 | 13.43 | 11,080 | -0.02(-0.15%) |
Apr 17, 2014 | 13.50 | 13.45 | 13.45 | 13.45 | 6,100 | -0.05(-0.37%) |
Apr 16, 2014 | 13.42 | 13.50 | 13.30 | 13.50 | 11,001 | +0.08(+0.60%) |
Apr 15, 2014 | 13.25 | 13.44 | 13.20 | 13.42 | 19,542 | +0.23(+1.74%) |
Apr 14, 2014 | 13.25 | 13.35 | 13.16 | 13.19 | 10,906 | -0.03(-0.23%) |
Apr 11, 2014 | 13.35 | 13.35 | 13.21 | 13.22 | 24,639 | -0.07(-0.53%) |
Apr 10, 2014 | 13.37 | 13.49 | 13.28 | 13.29 | 17,699 | -0.10(-0.75%) |
Apr 09, 2014 | 13.33 | 13.49 | 13.31 | 13.39 | 13,410 | +0.01(+0.07%) |
Apr 08, 2014 | 13.44 | 13.50 | 13.35 | 13.38 | 6,968 | -0.06(-0.45%) |
Apr 07, 2014 | 13.40 | 13.44 | 13.32 | 13.44 | 5,435 | +0.13(+0.98%) |
Apr 04, 2014 | 13.36 | 13.49 | 13.31 | 13.31 | 4,721 | -0.07(-0.52%) |
Apr 03, 2014 | 13.39 | 13.39 | 13.35 | 13.38 | 580 | +0.09(+0.68%) |
Apr 02, 2014 | 13.36 | 13.36 | 13.20 | 13.29 | 12,057 | +0.03(+0.23%) |
Apr 01, 2014 | 13.24 | 13.38 | 13.23 | 13.26 | 23,968 | -0.07(-0.55%) |
Mar 31, 2014 | 13.29 | 13.39 | 13.29 | 13.33 | 4,639 | +0.00(+0.03%) |
Mar 28, 2014 | 13.40 | 13.40 | 13.33 | 13.33 | 6,715 | -0.05(-0.37%) |
Mar 27, 2014 | 13.33 | 13.40 | 13.33 | 13.38 | 4,368 | +0.07(+0.49%) |
Mar 26, 2014 | 13.17 | 13.31 | 13.17 | 13.31 | 13,401 | +0.12(+0.94%) |
Mar 25, 2014 | 13.38 | 13.41 | 13.15 | 13.19 | 15,566 | -0.17(-1.27%) |
Mar 24, 2014 | 13.46 | 13.46 | 13.31 | 13.36 | 2,618 | +0.00(+0.00%) |
Mar 21, 2014 | 13.10 | 13.76 | 13.10 | 13.36 | 76,535 | +0.27(+2.06%) |
Mar 20, 2014 | 13.41 | 13.41 | 13.06 | 13.09 | 32,346 | -0.31(-2.31%) |
Mar 19, 2014 | 13.48 | 13.48 | 13.35 | 13.40 | 14,603 | -0.09(-0.67%) |
Mar 18, 2014 | 13.50 | 13.50 | 13.37 | 13.49 | 10,994 | +0.04(+0.30%) |
Mar 17, 2014 | 13.38 | 13.45 | 13.32 | 13.45 | 3,340 | +0.04(+0.30%) |
Mar 14, 2014 | 13.41 | 13.47 | 13.35 | 13.41 | 8,601 | +0.01(+0.09%) |
Mar 13, 2014 | 13.39 | 13.42 | 13.39 | 13.40 | 5,303 | +0.02(+0.13%) |
Mar 12, 2014 | 13.28 | 13.38 | 13.28 | 13.38 | 7,281 | -0.00(-0.00%) |
Mar 11, 2014 | 13.32 | 13.40 | 13.32 | 13.38 | 5,524 | +0.06(+0.47%) |
Mar 10, 2014 | 13.35 | 13.37 | 13.25 | 13.32 | 7,070 | +0.11(+0.82%) |
Mar 07, 2014 | 13.26 | 13.28 | 13.20 | 13.21 | 15,536 | -0.05(-0.38%) |
Mar 06, 2014 | 13.25 | 13.38 | 13.25 | 13.26 | 8,216 | -0.04(-0.30%) |
Mar 05, 2014 | 13.40 | 13.40 | 13.26 | 13.30 | 15,428 | +0.03(+0.23%) |
Mar 04, 2014 | 13.18 | 13.28 | 13.18 | 13.27 | 10,904 | +0.09(+0.68%) |