Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.51 | 13.51 | 13.47 | 13.49 | 184,525 | -0.02(-0.15%) |
May 29, 2014 | 13.50 | 13.51 | 13.48 | 13.51 | 92,576 | +0.01(+0.05%) |
May 28, 2014 | 13.50 | 13.50 | 13.49 | 13.50 | 49,198 | +0.02(+0.15%) |
May 27, 2014 | 13.50 | 13.51 | 13.48 | 13.48 | 90,217 | -0.03(-0.20%) |
May 23, 2014 | 13.51 | 13.51 | 13.51 | 0 | +0.01(+0.05%) | |
May 22, 2014 | 13.51 | 13.51 | 13.49 | 13.50 | 28,156 | +0.00(+0.00%) |
May 21, 2014 | 13.51 | 13.51 | 13.49 | 13.50 | 102,558 | +0.00(+0.00%) |
May 20, 2014 | 13.51 | 13.51 | 13.49 | 13.50 | 57,466 | -0.01(-0.10%) |
May 19, 2014 | 13.52 | 13.53 | 13.49 | 13.51 | 52,405 | +0.00(+0.00%) |
May 16, 2014 | 13.51 | 13.51 | 13.49 | 13.51 | 107,092 | +0.00(+0.00%) |
May 15, 2014 | 13.52 | 13.53 | 13.50 | 13.51 | 67,795 | +0.01(+0.10%) |
May 14, 2014 | 13.50 | 13.51 | 13.49 | 13.50 | 86,171 | +0.01(+0.05%) |
May 13, 2014 | 13.49 | 13.51 | 13.48 | 13.49 | 2,897,382 | +0.01(+0.05%) |
May 12, 2014 | 13.49 | 13.49 | 13.47 | 13.49 | 36,194 | +0.00(+0.00%) |
May 09, 2014 | 13.49 | 13.49 | 13.47 | 13.49 | 66,921 | +0.01(+0.10%) |
May 08, 2014 | 13.47 | 13.49 | 13.46 | 13.47 | 66,843 | +0.00(+0.00%) |
May 07, 2014 | 13.49 | 13.49 | 13.46 | 13.47 | 68,499 | +0.01(+0.05%) |
May 06, 2014 | 13.47 | 13.48 | 13.45 | 13.47 | 54,547 | +0.00(+0.00%) |
May 05, 2014 | 13.46 | 13.47 | 13.45 | 13.47 | 435,457 | +0.01(+0.05%) |
May 02, 2014 | 13.46 | 13.46 | 13.45 | 13.46 | 52,396 | +0.01(+0.10%) |
May 01, 2014 | 13.46 | 13.46 | 13.43 | 13.45 | 62,394 | +0.00(+0.00%) |
Apr 30, 2014 | 13.44 | 13.45 | 13.42 | 13.45 | 60,021 | +0.02(+0.15%) |
Apr 29, 2014 | 13.43 | 13.43 | 13.39 | 13.43 | 90,723 | +0.01(+0.10%) |
Apr 28, 2014 | 13.38 | 13.41 | 13.38 | 13.41 | 61,330 | +0.01(+0.10%) |
Apr 25, 2014 | 13.38 | 13.40 | 13.38 | 13.40 | 55,228 | +0.00(+0.00%) |
Apr 24, 2014 | 13.41 | 13.41 | 13.38 | 13.40 | 85,214 | -0.01(-0.10%) |
Apr 23, 2014 | 13.39 | 13.41 | 13.39 | 13.41 | 1,166,645 | +0.00(+0.00%) |
Apr 22, 2014 | 13.42 | 13.42 | 13.39 | 13.41 | 57,926 | +0.00(+0.00%) |
Apr 21, 2014 | 13.39 | 13.41 | 13.39 | 13.41 | 87,432 | +0.01(+0.05%) |
Apr 17, 2014 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 13.41 | 13.41 | 13.38 | 13.41 | 133,080 | +0.03(+0.25%) |
Apr 15, 2014 | 13.43 | 13.43 | 13.36 | 13.37 | 149,328 | -0.03(-0.22%) |
Apr 14, 2014 | 13.41 | 13.41 | 13.38 | 13.40 | 58,602 | -0.01(-0.05%) |
Apr 11, 2014 | 13.41 | 13.42 | 13.39 | 13.41 | 58,229 | -0.01(-0.05%) |
Apr 10, 2014 | 13.42 | 13.43 | 13.41 | 13.41 | 106,787 | -0.01(-0.05%) |
Apr 09, 2014 | 13.41 | 13.43 | 13.41 | 13.42 | 51,812 | +0.02(+0.15%) |
Apr 08, 2014 | 13.41 | 13.43 | 13.39 | 13.40 | 67,478 | -0.01(-0.05%) |
Apr 07, 2014 | 13.43 | 13.43 | 13.41 | 13.41 | 34,596 | -0.01(-0.05%) |
Apr 04, 2014 | 13.44 | 13.44 | 13.41 | 13.41 | 139,977 | -0.01(-0.05%) |
Apr 03, 2014 | 13.43 | 13.43 | 13.40 | 13.42 | 53,026 | +0.02(+0.15%) |
Apr 02, 2014 | 13.42 | 13.42 | 13.39 | 13.40 | 62,002 | -0.02(-0.15%) |
Apr 01, 2014 | 13.41 | 13.43 | 13.41 | 13.42 | 86,510 | +0.01(+0.05%) |
Mar 31, 2014 | 13.41 | 13.42 | 13.40 | 13.41 | 42,348 | -0.01(-0.05%) |
Mar 28, 2014 | 13.41 | 13.43 | 13.40 | 13.42 | 55,921 | +0.01(+0.05%) |
Mar 27, 2014 | 13.41 | 13.42 | 13.40 | 13.41 | 93,791 | +0.00(+0.00%) |
Mar 26, 2014 | 13.40 | 13.42 | 13.40 | 13.41 | 57,847 | +0.01(+0.10%) |
Mar 25, 2014 | 13.40 | 13.41 | 13.39 | 13.40 | 52,664 | +0.00(+0.00%) |
Mar 24, 2014 | 13.41 | 13.41 | 13.39 | 13.40 | 104,851 | +0.00(+0.00%) |
Mar 21, 2014 | 13.42 | 13.42 | 13.39 | 13.40 | 51,831 | +0.00(+0.00%) |
Mar 20, 2014 | 13.41 | 13.43 | 13.39 | 13.40 | 115,551 | +0.01(+0.05%) |
Mar 19, 2014 | 13.39 | 13.41 | 13.38 | 13.39 | 43,365 | +0.00(+0.00%) |
Mar 18, 2014 | 13.41 | 13.41 | 13.39 | 13.39 | 77,082 | +0.00(+0.00%) |
Mar 17, 2014 | 13.41 | 13.43 | 13.39 | 13.39 | 78,725 | -0.01(-0.10%) |
Mar 14, 2014 | 13.42 | 13.43 | 13.38 | 13.41 | 68,894 | +0.01(+0.09%) |
Mar 13, 2014 | 13.39 | 13.40 | 13.38 | 13.40 | 121,555 | +0.01(+0.05%) |
Mar 12, 2014 | 13.40 | 13.41 | 13.38 | 13.39 | 152,619 | -0.02(-0.15%) |
Mar 11, 2014 | 13.40 | 13.41 | 13.38 | 13.41 | 79,248 | +0.03(+0.20%) |
Mar 10, 2014 | 13.40 | 13.40 | 13.37 | 13.38 | 136,842 | -0.03(-0.20%) |
Mar 07, 2014 | 13.38 | 13.41 | 13.36 | 13.41 | 116,511 | +0.03(+0.25%) |
Mar 06, 2014 | 13.39 | 13.40 | 13.36 | 13.38 | 49,308 | -0.01(-0.05%) |
Mar 05, 2014 | 13.40 | 13.40 | 13.38 | 13.38 | 124,003 | +0.01(+0.05%) |
Mar 04, 2014 | 13.40 | 13.40 | 13.37 | 13.38 | 155,834 | +0.00(+0.00%) |