Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.89 | 13.92 | 13.89 | 13.92 | 7,290 | +0.05(+0.36%) |
May 29, 2014 | 13.86 | 13.90 | 13.86 | 13.87 | 528 | +0.04(+0.29%) |
May 28, 2014 | 13.85 | 13.88 | 13.83 | 13.83 | 2,694 | -0.02(-0.14%) |
May 27, 2014 | 13.93 | 13.98 | 13.82 | 13.85 | 17,928 | +0.02(+0.15%) |
May 23, 2014 | 13.84 | 13.83 | 13.83 | 13.83 | 4,000 | +0.09(+0.65%) |
May 22, 2014 | 13.72 | 13.76 | 13.71 | 13.74 | 5,572 | +0.02(+0.17%) |
May 21, 2014 | 13.55 | 13.76 | 13.55 | 13.72 | 19,013 | +0.18(+1.30%) |
May 20, 2014 | 13.69 | 13.69 | 13.50 | 13.54 | 25,929 | +0.09(+0.67%) |
May 19, 2014 | 13.24 | 13.48 | 13.09 | 13.45 | 58,972 | +0.16(+1.20%) |
May 16, 2014 | 13.24 | 13.31 | 13.24 | 13.29 | 17,230 | -0.04(-0.30%) |
May 15, 2014 | 13.60 | 13.70 | 13.32 | 13.33 | 42,453 | -0.28(-2.06%) |
May 14, 2014 | 13.82 | 13.82 | 13.61 | 13.61 | 48,914 | -0.32(-2.30%) |
May 13, 2014 | 13.97 | 13.97 | 13.90 | 13.93 | 25,217 | -0.03(-0.21%) |
May 12, 2014 | 13.90 | 13.98 | 13.90 | 13.96 | 8,426 | -0.00(-0.00%) |
May 09, 2014 | 14.04 | 14.04 | 13.91 | 13.96 | 23,567 | -0.10(-0.71%) |
May 08, 2014 | 14.02 | 14.09 | 14.02 | 14.06 | 6,535 | +0.00(+0.00%) |
May 07, 2014 | 14.11 | 14.13 | 14.04 | 14.06 | 2,265 | -0.07(-0.50%) |
May 06, 2014 | 14.10 | 14.19 | 14.10 | 14.13 | 2,451 | +0.03(+0.19%) |
May 05, 2014 | 14.00 | 14.11 | 14.00 | 14.10 | 12,249 | +0.03(+0.24%) |
May 02, 2014 | 14.02 | 14.11 | 13.97 | 14.07 | 8,540 | -0.04(-0.28%) |
May 01, 2014 | 14.22 | 14.22 | 14.10 | 14.11 | 6,033 | -0.03(-0.21%) |
Apr 30, 2014 | 14.18 | 14.18 | 14.09 | 14.14 | 11,509 | -0.00(-0.00%) |
Apr 29, 2014 | 14.04 | 14.14 | 14.04 | 14.14 | 11,650 | +0.07(+0.50%) |
Apr 28, 2014 | 14.18 | 14.18 | 14.00 | 14.07 | 8,833 | +0.01(+0.07%) |
Apr 25, 2014 | 14.07 | 14.09 | 14.04 | 14.06 | 1,370 | -0.09(-0.64%) |
Apr 24, 2014 | 14.19 | 14.19 | 14.13 | 14.15 | 11,583 | -0.02(-0.18%) |
Apr 23, 2014 | 14.16 | 14.18 | 14.16 | 14.18 | 1,157 | -0.04(-0.32%) |
Apr 22, 2014 | 14.09 | 14.23 | 14.09 | 14.22 | 27,856 | +0.06(+0.42%) |
Apr 21, 2014 | 14.01 | 14.18 | 14.01 | 14.16 | 45,845 | +0.12(+0.85%) |
Apr 17, 2014 | 14.05 | 14.04 | 14.04 | 14.04 | 52,000 | -0.01(-0.07%) |
Apr 16, 2014 | 14.00 | 14.05 | 13.92 | 14.05 | 9,372 | +0.09(+0.64%) |
Apr 15, 2014 | 14.08 | 14.08 | 13.81 | 13.96 | 24,120 | -0.21(-1.48%) |
Apr 14, 2014 | 14.19 | 14.21 | 14.12 | 14.17 | 22,165 | +0.00(+0.00%) |
Apr 11, 2014 | 14.03 | 14.23 | 14.03 | 14.17 | 19,297 | -0.04(-0.28%) |
Apr 10, 2014 | 14.34 | 14.34 | 14.21 | 14.21 | 18,359 | -0.14(-0.98%) |
Apr 09, 2014 | 14.32 | 14.36 | 14.31 | 14.35 | 13,298 | +0.02(+0.14%) |
Apr 08, 2014 | 14.38 | 14.38 | 14.19 | 14.33 | 12,213 | -0.02(-0.14%) |
Apr 07, 2014 | 14.46 | 14.46 | 14.34 | 14.35 | 5,242 | -0.12(-0.83%) |
Apr 04, 2014 | 14.55 | 14.78 | 14.47 | 14.47 | 19,126 | -0.04(-0.28%) |
Apr 03, 2014 | 14.54 | 14.54 | 14.48 | 14.51 | 3,218 | -0.03(-0.21%) |
Apr 02, 2014 | 14.60 | 14.60 | 14.49 | 14.54 | 36,092 | +0.02(+0.13%) |
Apr 01, 2014 | 14.50 | 14.60 | 14.45 | 14.52 | 23,052 | +0.15(+1.05%) |
Mar 31, 2014 | 14.35 | 14.41 | 14.33 | 14.37 | 6,934 | +0.06(+0.42%) |
Mar 28, 2014 | 14.20 | 14.34 | 14.20 | 14.31 | 17,975 | +0.16(+1.13%) |
Mar 27, 2014 | 14.09 | 14.16 | 14.09 | 14.15 | 1,953 | +0.11(+0.78%) |
Mar 26, 2014 | 14.03 | 14.06 | 14.01 | 14.04 | 12,404 | +0.06(+0.43%) |
Mar 25, 2014 | 13.93 | 13.99 | 13.92 | 13.98 | 19,556 | +0.06(+0.43%) |
Mar 24, 2014 | 13.93 | 13.95 | 13.86 | 13.92 | 9,910 | +0.01(+0.06%) |
Mar 21, 2014 | 14.13 | 14.13 | 13.91 | 13.91 | 5,377 | -0.15(-1.06%) |
Mar 20, 2014 | 13.92 | 14.10 | 13.92 | 14.06 | 27,648 | +0.08(+0.57%) |
Mar 19, 2014 | 14.22 | 14.28 | 13.96 | 13.98 | 9,503 | -0.29(-2.03%) |
Mar 18, 2014 | 14.20 | 14.27 | 14.17 | 14.27 | 3,816 | +0.09(+0.63%) |
Mar 17, 2014 | 14.11 | 14.28 | 14.11 | 14.18 | 39,026 | +0.10(+0.71%) |
Mar 14, 2014 | 14.09 | 14.19 | 14.05 | 14.08 | 36,168 | +0.02(+0.14%) |
Mar 13, 2014 | 14.38 | 14.38 | 14.04 | 14.06 | 23,640 | -0.32(-2.23%) |
Mar 12, 2014 | 14.41 | 14.44 | 14.30 | 14.38 | 7,260 | +0.01(+0.07%) |
Mar 11, 2014 | 14.38 | 14.56 | 14.37 | 14.37 | 6,172 | -0.06(-0.42%) |
Mar 10, 2014 | 14.39 | 14.49 | 14.33 | 14.43 | 8,838 | -0.03(-0.21%) |
Mar 07, 2014 | 14.75 | 14.75 | 14.46 | 14.46 | 49,805 | -0.07(-0.48%) |
Mar 06, 2014 | 14.54 | 14.55 | 14.38 | 14.53 | 13,103 | +0.20(+1.40%) |
Mar 05, 2014 | 14.27 | 14.42 | 14.26 | 14.33 | 25,576 | +0.07(+0.49%) |
Mar 04, 2014 | 14.44 | 14.44 | 14.26 | 14.26 | 11,798 | +0.01(+0.07%) |