Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.54 | 13.66 | 13.41 | 13.56 | 438,278 | +0.09(+0.64%) |
May 29, 2014 | 13.54 | 13.55 | 13.30 | 13.48 | 269,168 | +0.02(+0.16%) |
May 28, 2014 | 13.57 | 13.57 | 13.22 | 13.46 | 533,680 | -0.14(-1.04%) |
May 27, 2014 | 13.52 | 13.61 | 13.38 | 13.60 | 298,027 | +0.19(+1.40%) |
May 23, 2014 | 13.40 | 13.41 | 13.41 | 13.41 | 269,981 | +0.03(+0.22%) |
May 22, 2014 | 13.36 | 13.44 | 13.32 | 13.38 | 131,306 | +0.01(+0.07%) |
May 21, 2014 | 13.31 | 13.43 | 13.26 | 13.37 | 211,093 | +0.07(+0.53%) |
May 20, 2014 | 13.36 | 13.43 | 13.22 | 13.30 | 363,503 | -0.14(-1.04%) |
May 19, 2014 | 13.38 | 13.56 | 13.37 | 13.44 | 177,082 | -0.03(-0.19%) |
May 16, 2014 | 13.37 | 13.51 | 13.23 | 13.47 | 288,772 | +0.06(+0.48%) |
May 15, 2014 | 13.49 | 13.49 | 13.18 | 13.40 | 793,732 | -0.14(-1.02%) |
May 14, 2014 | 13.61 | 13.66 | 13.47 | 13.54 | 630,409 | -0.09(-0.68%) |
May 13, 2014 | 14.05 | 14.05 | 13.59 | 13.63 | 354,539 | -0.17(-1.21%) |
May 12, 2014 | 13.66 | 13.96 | 13.66 | 13.80 | 367,378 | +0.20(+1.46%) |
May 09, 2014 | 13.56 | 13.72 | 13.48 | 13.60 | 416,482 | -0.06(-0.40%) |
May 08, 2014 | 13.71 | 13.87 | 13.55 | 13.66 | 458,606 | -0.16(-1.16%) |
May 07, 2014 | 13.77 | 13.88 | 13.64 | 13.82 | 714,720 | -0.01(-0.05%) |
May 06, 2014 | 13.82 | 13.93 | 13.74 | 13.82 | 471,355 | -0.07(-0.48%) |
May 05, 2014 | 13.81 | 13.93 | 13.81 | 13.89 | 346,878 | +0.03(+0.18%) |
May 02, 2014 | 13.87 | 13.97 | 13.76 | 13.86 | 676,198 | +0.04(+0.27%) |
May 01, 2014 | 13.78 | 13.92 | 13.62 | 13.83 | 576,019 | +0.00(+0.00%) |
Apr 30, 2014 | 13.65 | 13.87 | 13.57 | 13.83 | 586,533 | +0.13(+0.95%) |
Apr 29, 2014 | 13.73 | 13.89 | 13.63 | 13.70 | 671,682 | -0.02(-0.15%) |
Apr 28, 2014 | 13.65 | 13.73 | 13.54 | 13.72 | 687,582 | +0.16(+1.15%) |
Apr 25, 2014 | 13.68 | 13.75 | 13.48 | 13.56 | 493,424 | -0.18(-1.33%) |
Apr 24, 2014 | 13.89 | 13.89 | 13.57 | 13.74 | 408,872 | -0.09(-0.61%) |
Apr 23, 2014 | 13.97 | 14.03 | 13.66 | 13.83 | 358,109 | -0.03(-0.25%) |
Apr 22, 2014 | 13.75 | 13.98 | 13.71 | 13.86 | 203,807 | +0.12(+0.85%) |
Apr 21, 2014 | 13.71 | 13.81 | 13.65 | 13.75 | 355,200 | +0.03(+0.18%) |
Apr 17, 2014 | 13.56 | 13.72 | 13.72 | 13.72 | 696,869 | +0.16(+1.16%) |
Apr 16, 2014 | 13.59 | 13.69 | 13.50 | 13.56 | 262,612 | +0.03(+0.19%) |
Apr 15, 2014 | 13.53 | 13.63 | 13.34 | 13.54 | 349,984 | +0.09(+0.64%) |
Apr 14, 2014 | 13.52 | 13.58 | 13.38 | 13.45 | 323,729 | -0.01(-0.06%) |
Apr 11, 2014 | 13.39 | 13.60 | 13.39 | 13.46 | 277,826 | -0.05(-0.37%) |
Apr 10, 2014 | 13.67 | 13.77 | 13.39 | 13.51 | 639,779 | -0.22(-1.61%) |
Apr 09, 2014 | 13.67 | 13.77 | 13.63 | 13.73 | 517,945 | +0.07(+0.48%) |
Apr 08, 2014 | 13.80 | 13.80 | 13.60 | 13.66 | 331,537 | -0.08(-0.60%) |
Apr 07, 2014 | 13.85 | 13.88 | 13.73 | 13.75 | 236,452 | -0.15(-1.10%) |
Apr 04, 2014 | 14.38 | 14.38 | 13.87 | 13.90 | 579,627 | -0.38(-2.69%) |
Apr 03, 2014 | 14.41 | 14.44 | 14.17 | 14.28 | 247,125 | -0.11(-0.75%) |
Apr 02, 2014 | 14.46 | 14.46 | 14.28 | 14.39 | 326,753 | -0.08(-0.55%) |
Apr 01, 2014 | 14.34 | 14.57 | 14.34 | 14.47 | 330,489 | +0.10(+0.69%) |
Mar 31, 2014 | 14.25 | 14.46 | 14.24 | 14.37 | 434,695 | +0.15(+1.04%) |
Mar 28, 2014 | 14.29 | 14.47 | 14.18 | 14.22 | 226,739 | -0.08(-0.56%) |
Mar 27, 2014 | 14.33 | 14.35 | 14.24 | 14.30 | 371,538 | -0.06(-0.42%) |
Mar 26, 2014 | 14.63 | 14.63 | 14.26 | 14.36 | 331,384 | -0.13(-0.90%) |
Mar 25, 2014 | 14.65 | 14.65 | 14.41 | 14.50 | 210,782 | -0.03(-0.23%) |
Mar 24, 2014 | 14.89 | 14.89 | 14.43 | 14.53 | 196,120 | -0.09(-0.62%) |
Mar 21, 2014 | 14.71 | 14.88 | 14.57 | 14.62 | 428,317 | +0.01(+0.05%) |
Mar 20, 2014 | 14.60 | 14.67 | 14.55 | 14.61 | 103,310 | +0.03(+0.21%) |
Mar 19, 2014 | 14.67 | 14.74 | 14.53 | 14.58 | 97,402 | -0.13(-0.91%) |
Mar 18, 2014 | 14.83 | 14.83 | 14.65 | 14.72 | 229,878 | -0.05(-0.34%) |
Mar 17, 2014 | 14.75 | 14.86 | 14.68 | 14.77 | 285,303 | +0.12(+0.80%) |
Mar 14, 2014 | 14.70 | 14.77 | 14.57 | 14.65 | 155,128 | -0.02(-0.12%) |
Mar 13, 2014 | 14.72 | 14.76 | 14.50 | 14.67 | 429,175 | -0.02(-0.12%) |
Mar 12, 2014 | 14.49 | 14.68 | 14.44 | 14.68 | 340,932 | +0.08(+0.56%) |
Mar 11, 2014 | 14.73 | 14.87 | 14.58 | 14.60 | 219,434 | -0.23(-1.56%) |
Mar 10, 2014 | 14.70 | 14.89 | 14.67 | 14.83 | 187,957 | +0.04(+0.26%) |
Mar 07, 2014 | 14.80 | 14.95 | 14.71 | 14.80 | 158,063 | +0.08(+0.56%) |
Mar 06, 2014 | 14.64 | 14.73 | 14.50 | 14.71 | 210,464 | +0.13(+0.89%) |
Mar 05, 2014 | 14.64 | 14.64 | 14.50 | 14.58 | 800,637 | -0.13(-0.89%) |
Mar 04, 2014 | 14.49 | 14.83 | 14.46 | 14.72 | 615,284 | +0.22(+1.54%) |