Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.39 | 13.49 | 13.38 | 13.47 | 283,225 | +0.08(+0.57%) |
May 29, 2014 | 13.37 | 13.40 | 13.34 | 13.39 | 304,677 | +0.02(+0.18%) |
May 28, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 429,278 | -0.09(-0.66%) |
May 27, 2014 | 13.42 | 13.47 | 13.38 | 13.46 | 334,710 | +0.09(+0.69%) |
May 23, 2014 | 13.29 | 13.37 | 13.37 | 13.37 | 629,931 | +0.05(+0.41%) |
May 22, 2014 | 13.30 | 13.34 | 13.26 | 13.31 | 176,895 | +0.01(+0.11%) |
May 21, 2014 | 13.41 | 13.41 | 13.27 | 13.30 | 333,447 | -0.07(-0.56%) |
May 20, 2014 | 13.42 | 13.46 | 13.33 | 13.37 | 260,943 | -0.04(-0.27%) |
May 19, 2014 | 13.46 | 13.46 | 13.34 | 13.41 | 379,242 | -0.04(-0.31%) |
May 16, 2014 | 13.32 | 13.45 | 13.29 | 13.45 | 251,392 | +0.11(+0.86%) |
May 15, 2014 | 13.35 | 13.35 | 13.23 | 13.34 | 418,611 | -0.01(-0.09%) |
May 14, 2014 | 13.33 | 13.40 | 13.29 | 13.35 | 267,177 | +0.02(+0.11%) |
May 13, 2014 | 13.44 | 13.53 | 13.31 | 13.33 | 310,767 | -0.10(-0.73%) |
May 12, 2014 | 13.39 | 13.45 | 13.37 | 13.43 | 480,159 | +0.06(+0.45%) |
May 09, 2014 | 13.39 | 13.43 | 13.31 | 13.37 | 235,853 | +0.00(+0.00%) |
May 08, 2014 | 13.34 | 13.44 | 13.33 | 13.37 | 301,271 | +0.02(+0.17%) |
May 07, 2014 | 13.19 | 13.35 | 13.19 | 13.35 | 270,925 | +0.18(+1.34%) |
May 06, 2014 | 13.23 | 13.23 | 13.15 | 13.17 | 394,305 | -0.06(-0.43%) |
May 05, 2014 | 13.14 | 13.24 | 13.11 | 13.23 | 304,356 | +0.03(+0.26%) |
May 02, 2014 | 13.20 | 13.25 | 13.13 | 13.20 | 398,356 | -0.01(-0.06%) |
May 01, 2014 | 13.16 | 13.21 | 13.03 | 13.20 | 496,375 | +0.07(+0.50%) |
Apr 30, 2014 | 13.06 | 13.15 | 13.06 | 13.14 | 536,515 | +0.05(+0.38%) |
Apr 29, 2014 | 13.12 | 13.14 | 13.05 | 13.09 | 251,650 | -0.00(-0.03%) |
Apr 28, 2014 | 12.99 | 13.10 | 12.97 | 13.09 | 507,541 | +0.12(+0.92%) |
Apr 25, 2014 | 13.02 | 13.03 | 12.95 | 12.97 | 282,060 | -0.05(-0.39%) |
Apr 24, 2014 | 13.01 | 13.06 | 12.97 | 13.02 | 174,689 | +0.07(+0.50%) |
Apr 23, 2014 | 13.01 | 13.02 | 12.93 | 12.96 | 171,568 | -0.06(-0.45%) |
Apr 22, 2014 | 13.02 | 13.03 | 12.89 | 13.02 | 292,972 | +0.03(+0.25%) |
Apr 21, 2014 | 12.99 | 13.01 | 12.92 | 12.98 | 456,321 | +0.03(+0.27%) |
Apr 17, 2014 | 13.01 | 12.95 | 12.95 | 12.95 | 391,811 | -0.05(-0.41%) |
Apr 16, 2014 | 12.95 | 13.02 | 12.91 | 13.00 | 391,887 | +0.09(+0.71%) |
Apr 15, 2014 | 12.77 | 12.91 | 12.76 | 12.91 | 278,677 | +0.16(+1.26%) |
Apr 14, 2014 | 12.74 | 12.77 | 12.66 | 12.75 | 271,871 | +0.05(+0.37%) |
Apr 11, 2014 | 12.72 | 12.80 | 12.67 | 12.70 | 346,104 | -0.06(-0.49%) |
Apr 10, 2014 | 12.89 | 12.94 | 12.73 | 12.77 | 197,563 | -0.11(-0.89%) |
Apr 09, 2014 | 12.94 | 12.94 | 12.81 | 12.88 | 245,302 | -0.04(-0.27%) |
Apr 08, 2014 | 12.86 | 12.92 | 12.79 | 12.92 | 265,083 | +0.08(+0.60%) |
Apr 07, 2014 | 12.78 | 12.92 | 12.77 | 12.84 | 460,139 | +0.05(+0.42%) |
Apr 04, 2014 | 12.77 | 12.85 | 12.73 | 12.79 | 208,732 | +0.06(+0.48%) |
Apr 03, 2014 | 12.76 | 12.77 | 12.68 | 12.72 | 325,305 | -0.02(-0.18%) |
Apr 02, 2014 | 12.73 | 12.76 | 12.67 | 12.75 | 492,201 | +0.00(+0.03%) |
Apr 01, 2014 | 12.72 | 12.74 | 12.60 | 12.74 | 971,772 | +0.08(+0.60%) |
Mar 31, 2014 | 12.63 | 12.72 | 12.54 | 12.67 | 427,331 | +0.08(+0.67%) |
Mar 28, 2014 | 12.51 | 12.62 | 12.51 | 12.58 | 184,454 | +0.09(+0.75%) |
Mar 27, 2014 | 12.43 | 12.51 | 12.38 | 12.49 | 177,193 | +0.08(+0.63%) |
Mar 26, 2014 | 12.59 | 12.61 | 12.41 | 12.41 | 477,673 | -0.15(-1.22%) |
Mar 25, 2014 | 12.52 | 12.58 | 12.45 | 12.56 | 379,979 | +0.13(+1.02%) |
Mar 24, 2014 | 12.56 | 12.59 | 12.37 | 12.44 | 445,494 | -0.06(-0.48%) |
Mar 21, 2014 | 12.46 | 12.55 | 12.45 | 12.50 | 284,567 | +0.10(+0.82%) |
Mar 20, 2014 | 12.36 | 12.40 | 12.26 | 12.40 | 260,164 | +0.02(+0.19%) |
Mar 19, 2014 | 12.62 | 12.68 | 12.32 | 12.37 | 278,798 | -0.24(-1.93%) |
Mar 18, 2014 | 12.59 | 12.62 | 12.53 | 12.62 | 263,810 | +0.05(+0.39%) |
Mar 17, 2014 | 12.58 | 12.64 | 12.53 | 12.57 | 485,193 | +0.04(+0.30%) |
Mar 14, 2014 | 12.50 | 12.59 | 12.50 | 12.53 | 1,339,346 | +0.03(+0.21%) |
Mar 13, 2014 | 12.58 | 12.59 | 12.48 | 12.50 | 255,341 | -0.06(-0.48%) |
Mar 12, 2014 | 12.51 | 12.57 | 12.51 | 12.56 | 166,112 | +0.03(+0.24%) |
Mar 11, 2014 | 12.48 | 12.56 | 12.47 | 12.53 | 253,513 | +0.08(+0.67%) |
Mar 10, 2014 | 12.51 | 12.52 | 12.40 | 12.45 | 280,758 | -0.07(-0.55%) |
Mar 07, 2014 | 12.61 | 12.61 | 12.45 | 12.52 | 341,685 | -0.14(-1.08%) |
Mar 06, 2014 | 12.77 | 12.77 | 12.63 | 12.65 | 248,975 | -0.10(-0.77%) |
Mar 05, 2014 | 12.79 | 12.81 | 12.65 | 12.75 | 1,351,735 | -0.02(-0.12%) |
Mar 04, 2014 | 12.69 | 12.78 | 12.67 | 12.77 | 784,615 | +0.19(+1.51%) |