Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.28 | 13.32 | 13.25 | 13.27 | 46,805 | -0.03(-0.21%) |
May 29, 2014 | 13.32 | 13.36 | 13.27 | 13.30 | 27,676 | -0.07(-0.55%) |
May 28, 2014 | 13.35 | 13.38 | 13.29 | 13.37 | 20,378 | +0.03(+0.21%) |
May 27, 2014 | 13.38 | 13.38 | 13.30 | 13.35 | 19,229 | +0.05(+0.34%) |
May 23, 2014 | 13.30 | 13.30 | 13.30 | 13.30 | 48,054 | -0.02(-0.14%) |
May 22, 2014 | 13.44 | 13.51 | 13.31 | 13.32 | 57,746 | -0.48(-3.44%) |
May 21, 2014 | 14.17 | 14.17 | 13.74 | 13.79 | 112,237 | +0.21(+1.55%) |
May 20, 2014 | 13.58 | 13.64 | 13.53 | 13.58 | 16,906 | -0.16(-1.13%) |
May 19, 2014 | 13.60 | 13.74 | 13.60 | 13.74 | 32,410 | -0.09(-0.66%) |
May 16, 2014 | 13.80 | 13.97 | 13.78 | 13.83 | 29,382 | -0.11(-0.79%) |
May 15, 2014 | 13.87 | 13.95 | 13.83 | 13.94 | 45,042 | +0.20(+1.46%) |
May 14, 2014 | 13.70 | 13.81 | 13.69 | 13.74 | 48,254 | +0.13(+0.94%) |
May 13, 2014 | 13.45 | 13.68 | 13.44 | 13.61 | 93,439 | +0.10(+0.74%) |
May 12, 2014 | 13.47 | 13.53 | 13.46 | 13.51 | 23,768 | -0.01(-0.07%) |
May 09, 2014 | 13.50 | 13.54 | 13.48 | 13.52 | 6,909 | +0.02(+0.14%) |
May 08, 2014 | 13.54 | 13.62 | 13.50 | 13.50 | 20,112 | -0.07(-0.54%) |
May 07, 2014 | 13.43 | 13.58 | 13.41 | 13.58 | 24,652 | +0.01(+0.07%) |
May 06, 2014 | 13.57 | 13.69 | 13.57 | 13.57 | 37,341 | -0.07(-0.54%) |
May 05, 2014 | 13.56 | 13.69 | 13.55 | 13.64 | 24,219 | -0.17(-1.26%) |
May 02, 2014 | 13.71 | 13.81 | 13.68 | 13.81 | 37,747 | +0.04(+0.26%) |
May 01, 2014 | 13.68 | 13.84 | 13.67 | 13.78 | 35,055 | +0.02(+0.13%) |
Apr 30, 2014 | 13.67 | 13.76 | 13.66 | 13.76 | 23,738 | +0.05(+0.33%) |
Apr 29, 2014 | 13.72 | 13.73 | 13.70 | 13.71 | 57,700 | -0.12(-0.86%) |
Apr 28, 2014 | 13.79 | 13.89 | 13.72 | 13.83 | 20,946 | +0.00(+0.00%) |
Apr 25, 2014 | 13.75 | 13.85 | 13.71 | 13.83 | 34,952 | -0.04(-0.26%) |
Apr 24, 2014 | 13.91 | 14.02 | 13.82 | 13.87 | 28,753 | -0.04(-0.26%) |
Apr 23, 2014 | 13.92 | 13.99 | 13.86 | 13.90 | 22,930 | -0.15(-1.04%) |
Apr 22, 2014 | 14.03 | 14.11 | 14.00 | 14.05 | 68,874 | -0.36(-2.47%) |
Apr 21, 2014 | 14.39 | 14.43 | 14.35 | 14.41 | 19,563 | +0.00(+0.00%) |
Apr 17, 2014 | 14.37 | 14.41 | 14.41 | 14.41 | 16,528 | +0.02(+0.13%) |
Apr 16, 2014 | 14.43 | 14.48 | 14.37 | 14.39 | 25,986 | -0.14(-0.94%) |
Apr 15, 2014 | 14.62 | 14.62 | 14.43 | 14.53 | 50,206 | -0.26(-1.73%) |
Apr 14, 2014 | 14.91 | 14.94 | 14.76 | 14.78 | 32,221 | -0.36(-2.35%) |
Apr 11, 2014 | 15.17 | 15.21 | 15.08 | 15.14 | 20,427 | -0.10(-0.66%) |
Apr 10, 2014 | 15.18 | 15.39 | 15.14 | 15.24 | 64,833 | +0.48(+3.28%) |
Apr 09, 2014 | 14.72 | 14.81 | 14.63 | 14.75 | 18,825 | +0.18(+1.25%) |
Apr 08, 2014 | 14.55 | 14.66 | 14.55 | 14.57 | 17,060 | +0.04(+0.25%) |
Apr 07, 2014 | 14.67 | 14.74 | 14.53 | 14.53 | 67,070 | -0.33(-2.21%) |
Apr 04, 2014 | 14.95 | 14.97 | 14.83 | 14.86 | 18,065 | +0.01(+0.06%) |
Apr 03, 2014 | 14.85 | 14.91 | 14.76 | 14.85 | 35,113 | -0.07(-0.49%) |
Apr 02, 2014 | 14.78 | 14.94 | 14.76 | 14.93 | 20,853 | +0.13(+0.86%) |
Apr 01, 2014 | 14.76 | 14.81 | 14.75 | 14.80 | 32,903 | -0.18(-1.22%) |
Mar 31, 2014 | 14.98 | 15.03 | 14.91 | 14.98 | 28,220 | +0.12(+0.80%) |
Mar 28, 2014 | 14.86 | 14.97 | 14.74 | 14.86 | 21,089 | +0.09(+0.62%) |
Mar 27, 2014 | 14.88 | 14.88 | 14.74 | 14.77 | 16,878 | +0.02(+0.12%) |
Mar 26, 2014 | 14.86 | 14.86 | 14.68 | 14.75 | 46,285 | -0.21(-1.40%) |
Mar 25, 2014 | 15.05 | 15.05 | 14.89 | 14.96 | 34,776 | -0.08(-0.55%) |
Mar 24, 2014 | 15.21 | 15.21 | 15.03 | 15.05 | 45,769 | -0.01(-0.06%) |
Mar 21, 2014 | 15.09 | 15.24 | 15.03 | 15.06 | 33,463 | +0.19(+1.29%) |
Mar 20, 2014 | 14.85 | 14.91 | 14.77 | 14.86 | 25,466 | -0.11(-0.73%) |
Mar 19, 2014 | 15.17 | 15.17 | 14.93 | 14.97 | 80,285 | -0.04(-0.24%) |
Mar 18, 2014 | 14.85 | 15.48 | 14.78 | 15.01 | 105,179 | +0.16(+1.11%) |
Mar 17, 2014 | 14.81 | 14.91 | 14.72 | 14.85 | 33,289 | +0.31(+2.14%) |
Mar 14, 2014 | 14.61 | 14.64 | 14.52 | 14.53 | 38,700 | -0.04(-0.25%) |
Mar 13, 2014 | 14.96 | 15.12 | 14.57 | 14.57 | 84,649 | -0.39(-2.62%) |
Mar 12, 2014 | 14.94 | 14.99 | 14.89 | 14.96 | 26,918 | +0.02(+0.12%) |
Mar 11, 2014 | 14.89 | 15.04 | 14.88 | 14.95 | 142,993 | -0.09(-0.61%) |
Mar 10, 2014 | 14.92 | 15.15 | 14.89 | 15.04 | 72,331 | -0.45(-2.89%) |
Mar 07, 2014 | 15.47 | 15.57 | 15.43 | 15.48 | 39,406 | +0.05(+0.36%) |
Mar 06, 2014 | 15.26 | 15.49 | 15.26 | 15.43 | 89,179 | -0.13(-0.82%) |
Mar 05, 2014 | 15.53 | 15.61 | 15.38 | 15.56 | 36,558 | -0.21(-1.33%) |
Mar 04, 2014 | 15.83 | 15.84 | 15.75 | 15.77 | 19,425 | +0.14(+0.88%) |