Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.22 | 14.25 | 14.18 | 14.25 | 296,136 | +0.05(+0.34%) |
May 29, 2014 | 14.19 | 14.24 | 14.16 | 14.20 | 202,481 | +0.06(+0.39%) |
May 28, 2014 | 14.15 | 14.17 | 14.10 | 14.14 | 194,820 | +0.03(+0.20%) |
May 27, 2014 | 14.13 | 14.13 | 14.07 | 14.12 | 209,018 | +0.02(+0.15%) |
May 23, 2014 | 14.12 | 14.09 | 14.09 | 14.09 | 152,577 | +0.00(+0.00%) |
May 22, 2014 | 14.05 | 14.14 | 14.03 | 14.09 | 283,726 | +0.04(+0.30%) |
May 21, 2014 | 14.06 | 14.08 | 14.01 | 14.05 | 378,594 | -0.03(-0.25%) |
May 20, 2014 | 14.09 | 14.09 | 14.05 | 14.09 | 159,923 | +0.03(+0.20%) |
May 19, 2014 | 14.02 | 14.08 | 14.02 | 14.06 | 206,420 | +0.02(+0.15%) |
May 16, 2014 | 14.03 | 14.09 | 14.03 | 14.04 | 174,797 | +0.01(+0.05%) |
May 15, 2014 | 13.98 | 14.05 | 13.98 | 14.03 | 211,775 | +0.10(+0.70%) |
May 14, 2014 | 13.92 | 13.97 | 13.91 | 13.93 | 400,563 | +0.03(+0.20%) |
May 13, 2014 | 13.93 | 13.93 | 13.90 | 13.91 | 218,858 | +0.00(+0.02%) |
May 12, 2014 | 13.95 | 13.96 | 13.88 | 13.90 | 236,559 | +0.00(+0.00%) |
May 09, 2014 | 13.97 | 13.97 | 13.90 | 13.90 | 377,249 | -0.04(-0.30%) |
May 08, 2014 | 13.93 | 13.97 | 13.92 | 13.95 | 151,674 | +0.03(+0.20%) |
May 07, 2014 | 13.93 | 13.96 | 13.90 | 13.92 | 208,105 | -0.01(-0.05%) |
May 06, 2014 | 13.93 | 13.96 | 13.89 | 13.93 | 157,853 | +0.03(+0.20%) |
May 05, 2014 | 13.99 | 14.01 | 13.89 | 13.90 | 187,552 | -0.07(-0.50%) |
May 02, 2014 | 13.89 | 13.98 | 13.87 | 13.97 | 208,069 | +0.05(+0.35%) |
May 01, 2014 | 13.88 | 13.99 | 13.88 | 13.92 | 293,824 | +0.06(+0.45%) |
Apr 30, 2014 | 13.79 | 13.86 | 13.79 | 13.86 | 197,953 | +0.07(+0.50%) |
Apr 29, 2014 | 13.81 | 13.83 | 13.73 | 13.79 | 235,601 | -0.03(-0.25%) |
Apr 28, 2014 | 13.77 | 13.86 | 13.74 | 13.82 | 239,700 | +0.03(+0.25%) |
Apr 25, 2014 | 13.76 | 13.80 | 13.74 | 13.79 | 148,281 | +0.03(+0.20%) |
Apr 24, 2014 | 13.74 | 13.80 | 13.71 | 13.76 | 401,764 | +0.02(+0.15%) |
Apr 23, 2014 | 13.69 | 13.78 | 13.69 | 13.74 | 210,859 | +0.01(+0.05%) |
Apr 22, 2014 | 13.70 | 13.74 | 13.64 | 13.73 | 170,336 | +0.09(+0.66%) |
Apr 21, 2014 | 13.52 | 13.65 | 13.51 | 13.64 | 250,636 | +0.15(+1.08%) |
Apr 17, 2014 | 13.58 | 13.50 | 13.50 | 13.50 | 310,340 | -0.08(-0.56%) |
Apr 16, 2014 | 13.51 | 13.58 | 13.50 | 13.57 | 255,854 | +0.07(+0.51%) |
Apr 15, 2014 | 13.42 | 13.51 | 13.42 | 13.50 | 198,688 | +0.07(+0.52%) |
Apr 14, 2014 | 13.41 | 13.45 | 13.41 | 13.43 | 188,486 | +0.03(+0.26%) |
Apr 11, 2014 | 13.46 | 13.47 | 13.37 | 13.40 | 199,160 | +0.03(+0.23%) |
Apr 10, 2014 | 13.37 | 13.40 | 13.35 | 13.37 | 199,718 | +0.05(+0.36%) |
Apr 09, 2014 | 13.28 | 13.36 | 13.26 | 13.32 | 182,544 | +0.05(+0.36%) |
Apr 08, 2014 | 13.21 | 13.29 | 13.21 | 13.27 | 169,269 | +0.04(+0.31%) |
Apr 07, 2014 | 13.18 | 13.26 | 13.17 | 13.23 | 206,948 | +0.03(+0.21%) |
Apr 04, 2014 | 13.11 | 13.20 | 13.11 | 13.20 | 228,610 | +0.10(+0.74%) |
Apr 03, 2014 | 13.11 | 13.13 | 13.08 | 13.11 | 159,381 | +0.03(+0.21%) |
Apr 02, 2014 | 13.09 | 13.09 | 13.02 | 13.08 | 250,976 | -0.02(-0.16%) |
Apr 01, 2014 | 13.15 | 13.17 | 13.08 | 13.10 | 337,265 | -0.06(-0.42%) |
Mar 31, 2014 | 13.13 | 13.17 | 13.09 | 13.15 | 231,550 | +0.03(+0.26%) |
Mar 28, 2014 | 13.13 | 13.18 | 13.11 | 13.12 | 246,239 | -0.01(-0.05%) |
Mar 27, 2014 | 13.02 | 13.14 | 13.02 | 13.13 | 249,154 | +0.06(+0.47%) |
Mar 26, 2014 | 13.02 | 13.11 | 13.02 | 13.06 | 227,096 | +0.03(+0.21%) |
Mar 25, 2014 | 13.04 | 13.05 | 13.00 | 13.04 | 203,945 | +0.01(+0.05%) |
Mar 24, 2014 | 12.99 | 13.04 | 12.98 | 13.03 | 281,350 | +0.06(+0.43%) |
Mar 21, 2014 | 12.98 | 13.03 | 12.95 | 12.98 | 198,525 | +0.00(+0.00%) |
Mar 20, 2014 | 12.98 | 13.01 | 12.93 | 12.98 | 245,788 | -0.08(-0.63%) |
Mar 19, 2014 | 13.14 | 13.17 | 13.02 | 13.06 | 275,046 | -0.10(-0.79%) |
Mar 18, 2014 | 13.11 | 13.17 | 13.09 | 13.16 | 201,690 | +0.03(+0.21%) |
Mar 17, 2014 | 13.10 | 13.15 | 13.09 | 13.13 | 185,297 | +0.08(+0.58%) |
Mar 14, 2014 | 13.06 | 13.07 | 13.04 | 13.06 | 149,813 | -0.01(-0.05%) |
Mar 13, 2014 | 12.97 | 13.08 | 12.96 | 13.06 | 200,087 | +0.09(+0.69%) |
Mar 12, 2014 | 12.93 | 12.99 | 12.91 | 12.98 | 211,673 | +0.09(+0.66%) |
Mar 11, 2014 | 12.90 | 12.98 | 12.86 | 12.89 | 225,239 | -0.01(-0.05%) |
Mar 10, 2014 | 12.90 | 12.94 | 12.90 | 12.90 | 252,955 | +0.00(+0.00%) |
Mar 07, 2014 | 12.96 | 12.97 | 12.88 | 12.90 | 329,443 | -0.11(-0.84%) |
Mar 06, 2014 | 13.14 | 13.14 | 12.97 | 13.01 | 508,411 | -0.14(-1.10%) |
Mar 05, 2014 | 13.14 | 13.16 | 13.10 | 13.15 | 269,150 | +0.05(+0.37%) |
Mar 04, 2014 | 13.14 | 13.16 | 13.08 | 13.10 | 226,564 | -0.05(-0.42%) |