Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.88 | 13.94 | 13.67 | 13.92 | 65,069 | +0.04(+0.29%) |
May 29, 2014 | 13.89 | 13.94 | 13.83 | 13.88 | 33,913 | +0.05(+0.36%) |
May 28, 2014 | 13.81 | 13.97 | 13.55 | 13.83 | 65,723 | +0.06(+0.44%) |
May 27, 2014 | 13.64 | 13.77 | 13.64 | 13.77 | 55,775 | +0.11(+0.81%) |
May 23, 2014 | 13.46 | 13.66 | 13.66 | 13.66 | 85,700 | +0.15(+1.11%) |
May 22, 2014 | 13.42 | 13.55 | 13.36 | 13.51 | 74,635 | +0.05(+0.37%) |
May 21, 2014 | 13.35 | 13.46 | 13.31 | 13.46 | 38,075 | +0.03(+0.22%) |
May 20, 2014 | 13.47 | 13.49 | 13.36 | 13.43 | 23,104 | +0.04(+0.30%) |
May 19, 2014 | 13.32 | 13.44 | 13.31 | 13.39 | 45,887 | +0.09(+0.68%) |
May 16, 2014 | 13.31 | 13.35 | 13.20 | 13.30 | 109,326 | -0.05(-0.37%) |
May 15, 2014 | 13.31 | 13.38 | 13.27 | 13.35 | 63,919 | +0.04(+0.30%) |
May 14, 2014 | 13.45 | 13.48 | 13.31 | 13.31 | 71,613 | -0.13(-0.97%) |
May 13, 2014 | 13.55 | 13.55 | 13.43 | 13.44 | 54,790 | -0.04(-0.30%) |
May 12, 2014 | 13.59 | 13.60 | 13.48 | 13.48 | 57,063 | -0.07(-0.52%) |
May 09, 2014 | 13.69 | 13.69 | 13.43 | 13.55 | 188,864 | -0.05(-0.37%) |
May 08, 2014 | 13.55 | 13.62 | 13.51 | 13.60 | 43,970 | +0.04(+0.29%) |
May 07, 2014 | 13.52 | 13.62 | 13.48 | 13.56 | 61,884 | +0.10(+0.74%) |
May 06, 2014 | 13.50 | 13.62 | 13.39 | 13.46 | 71,567 | -0.22(-1.61%) |
May 05, 2014 | 13.75 | 13.79 | 13.55 | 13.68 | 37,627 | -0.07(-0.51%) |
May 02, 2014 | 13.63 | 13.80 | 13.51 | 13.75 | 47,254 | +0.23(+1.70%) |
May 01, 2014 | 13.27 | 13.68 | 13.27 | 13.52 | 65,430 | +0.27(+2.04%) |
Apr 30, 2014 | 13.49 | 13.49 | 13.24 | 13.25 | 110,893 | -0.10(-0.75%) |
Apr 29, 2014 | 13.46 | 13.51 | 13.30 | 13.35 | 86,139 | -0.11(-0.82%) |
Apr 28, 2014 | 13.45 | 13.51 | 13.35 | 13.46 | 70,990 | -0.01(-0.07%) |
Apr 25, 2014 | 13.48 | 13.60 | 13.46 | 13.47 | 68,968 | +0.02(+0.15%) |
Apr 24, 2014 | 13.55 | 13.55 | 13.44 | 13.45 | 125,096 | -0.04(-0.30%) |
Apr 23, 2014 | 13.58 | 13.61 | 13.45 | 13.49 | 78,945 | -0.05(-0.37%) |
Apr 22, 2014 | 13.45 | 13.60 | 13.39 | 13.54 | 85,382 | +0.14(+1.04%) |
Apr 21, 2014 | 13.44 | 13.62 | 13.38 | 13.40 | 73,705 | -0.07(-0.52%) |
Apr 17, 2014 | 13.48 | 13.47 | 13.47 | 13.47 | 65,500 | +0.04(+0.30%) |
Apr 16, 2014 | 13.49 | 13.58 | 13.38 | 13.43 | 85,879 | +0.03(+0.22%) |
Apr 15, 2014 | 13.40 | 13.51 | 13.38 | 13.40 | 61,295 | +0.00(+0.00%) |
Apr 14, 2014 | 13.51 | 13.57 | 13.36 | 13.40 | 130,958 | -0.10(-0.74%) |
Apr 11, 2014 | 13.52 | 13.57 | 13.37 | 13.50 | 167,944 | -0.17(-1.24%) |
Apr 10, 2014 | 13.96 | 13.96 | 13.67 | 13.67 | 98,125 | -0.14(-1.01%) |
Apr 09, 2014 | 13.80 | 13.86 | 13.77 | 13.81 | 58,172 | -0.00(-0.00%) |
Apr 08, 2014 | 13.68 | 14.13 | 13.68 | 13.81 | 62,453 | -0.02(-0.14%) |
Apr 07, 2014 | 13.70 | 13.85 | 13.62 | 13.83 | 137,052 | +0.11(+0.80%) |
Apr 04, 2014 | 13.91 | 13.93 | 13.71 | 13.72 | 136,089 | -0.11(-0.80%) |
Apr 03, 2014 | 13.76 | 13.98 | 13.70 | 13.83 | 122,755 | +0.07(+0.51%) |
Apr 02, 2014 | 13.82 | 13.90 | 13.76 | 13.76 | 140,316 | -0.04(-0.29%) |
Apr 01, 2014 | 14.05 | 14.06 | 13.80 | 13.80 | 213,897 | -0.24(-1.71%) |
Mar 31, 2014 | 13.84 | 14.19 | 13.82 | 14.04 | 558,329 | +0.19(+1.37%) |
Mar 28, 2014 | 13.83 | 13.85 | 13.70 | 13.85 | 65,870 | +0.10(+0.73%) |
Mar 27, 2014 | 13.84 | 13.95 | 13.70 | 13.75 | 76,512 | -0.19(-1.36%) |
Mar 26, 2014 | 14.19 | 14.24 | 13.91 | 13.94 | 64,371 | -0.16(-1.13%) |
Mar 25, 2014 | 14.02 | 14.29 | 13.89 | 14.10 | 65,797 | +0.23(+1.66%) |
Mar 24, 2014 | 14.00 | 14.00 | 13.55 | 13.87 | 94,958 | -0.04(-0.29%) |
Mar 21, 2014 | 14.00 | 14.13 | 13.85 | 13.91 | 66,005 | -0.11(-0.78%) |
Mar 20, 2014 | 14.51 | 14.52 | 14.00 | 14.02 | 102,406 | -0.23(-1.63%) |
Mar 19, 2014 | 14.39 | 14.40 | 14.20 | 14.25 | 36,352 | -0.11(-0.75%) |
Mar 18, 2014 | 14.55 | 14.55 | 14.14 | 14.36 | 36,476 | +0.16(+1.13%) |
Mar 17, 2014 | 14.01 | 14.34 | 13.99 | 14.20 | 54,784 | +0.21(+1.50%) |
Mar 14, 2014 | 14.03 | 14.10 | 13.99 | 13.99 | 42,907 | -0.06(-0.43%) |
Mar 13, 2014 | 14.20 | 14.36 | 14.00 | 14.05 | 126,955 | -0.33(-2.29%) |
Mar 12, 2014 | 14.30 | 14.44 | 14.20 | 14.38 | 16,624 | +0.11(+0.77%) |
Mar 11, 2014 | 14.31 | 14.37 | 14.20 | 14.27 | 22,825 | +0.05(+0.35%) |
Mar 10, 2014 | 14.30 | 14.52 | 14.15 | 14.22 | 77,421 | -0.11(-0.77%) |
Mar 07, 2014 | 14.40 | 14.40 | 14.31 | 14.33 | 97,418 | +0.00(+0.00%) |
Mar 06, 2014 | 14.32 | 14.52 | 14.30 | 14.33 | 100,151 | -0.11(-0.76%) |
Mar 05, 2014 | 14.36 | 14.51 | 14.33 | 14.44 | 42,327 | -0.01(-0.07%) |
Mar 04, 2014 | 14.70 | 14.70 | 14.45 | 14.45 | 57,780 | -0.24(-1.63%) |