Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.36 | 14.36 | 14.19 | 14.20 | 7,645 | -0.15(-1.07%) |
May 29, 2014 | 14.33 | 14.36 | 14.31 | 14.36 | 7,839 | +0.04(+0.25%) |
May 28, 2014 | 14.27 | 14.32 | 14.27 | 14.32 | 48,499 | +0.10(+0.70%) |
May 27, 2014 | 14.25 | 14.28 | 14.15 | 14.22 | 33,462 | -0.05(-0.38%) |
May 23, 2014 | 14.23 | 14.27 | 14.27 | 14.27 | 11,511 | +0.05(+0.33%) |
May 22, 2014 | 14.14 | 14.26 | 14.14 | 14.23 | 69,080 | +0.03(+0.24%) |
May 21, 2014 | 14.17 | 14.20 | 14.17 | 14.19 | 19,726 | +0.05(+0.33%) |
May 20, 2014 | 14.21 | 14.21 | 14.09 | 14.15 | 11,336 | -0.11(-0.77%) |
May 19, 2014 | 14.18 | 14.26 | 14.18 | 14.26 | 5,231 | -0.01(-0.06%) |
May 16, 2014 | 14.14 | 14.27 | 14.13 | 14.27 | 8,923 | +0.19(+1.35%) |
May 15, 2014 | 14.14 | 14.15 | 14.03 | 14.08 | 11,679 | -0.12(-0.83%) |
May 14, 2014 | 14.16 | 14.24 | 14.16 | 14.19 | 5,010 | +0.05(+0.32%) |
May 13, 2014 | 14.12 | 14.20 | 14.12 | 14.15 | 13,768 | +0.05(+0.38%) |
May 12, 2014 | 14.03 | 14.09 | 14.03 | 14.09 | 4,845 | +0.16(+1.17%) |
May 09, 2014 | 13.88 | 13.97 | 13.86 | 13.93 | 4,676 | +0.01(+0.06%) |
May 08, 2014 | 14.01 | 14.01 | 13.90 | 13.92 | 12,289 | +0.00(+0.00%) |
May 07, 2014 | 13.90 | 13.94 | 13.82 | 13.92 | 17,772 | +0.04(+0.26%) |
May 06, 2014 | 13.82 | 13.96 | 13.82 | 13.89 | 4,906 | +0.08(+0.56%) |
May 05, 2014 | 13.81 | 13.82 | 13.78 | 13.81 | 3,317 | -0.09(-0.68%) |
May 02, 2014 | 13.78 | 13.91 | 13.71 | 13.90 | 76,943 | +0.15(+1.12%) |
May 01, 2014 | 13.75 | 13.78 | 13.74 | 13.75 | 4,742 | +0.03(+0.20%) |
Apr 30, 2014 | 13.71 | 13.73 | 13.67 | 13.72 | 41,670 | -0.07(-0.52%) |
Apr 29, 2014 | 13.74 | 13.83 | 13.74 | 13.80 | 9,185 | +0.09(+0.66%) |
Apr 28, 2014 | 13.65 | 13.75 | 13.61 | 13.71 | 24,545 | +0.05(+0.40%) |
Apr 25, 2014 | 13.72 | 13.72 | 13.62 | 13.65 | 12,537 | -0.15(-1.11%) |
Apr 24, 2014 | 13.81 | 13.87 | 13.79 | 13.80 | 11,948 | -0.04(-0.26%) |
Apr 23, 2014 | 13.88 | 13.88 | 13.78 | 13.84 | 26,343 | -0.07(-0.53%) |
Apr 22, 2014 | 13.81 | 13.94 | 13.81 | 13.91 | 32,297 | +0.05(+0.39%) |
Apr 21, 2014 | 13.87 | 13.92 | 13.84 | 13.86 | 9,072 | -0.08(-0.58%) |
Apr 17, 2014 | 13.96 | 13.94 | 13.94 | 13.94 | 19,259 | +0.09(+0.65%) |
Apr 16, 2014 | 13.73 | 13.88 | 13.73 | 13.85 | 9,407 | +0.12(+0.91%) |
Apr 15, 2014 | 13.82 | 13.84 | 13.62 | 13.73 | 18,075 | -0.12(-0.90%) |
Apr 14, 2014 | 13.72 | 13.85 | 13.54 | 13.85 | 21,675 | +0.06(+0.46%) |
Apr 11, 2014 | 13.76 | 13.88 | 13.75 | 13.79 | 50,334 | -0.08(-0.59%) |
Apr 10, 2014 | 14.06 | 14.09 | 13.82 | 13.87 | 26,286 | -0.09(-0.65%) |
Apr 09, 2014 | 13.90 | 13.99 | 13.90 | 13.96 | 3,470 | +0.05(+0.32%) |
Apr 08, 2014 | 13.88 | 13.98 | 13.81 | 13.91 | 14,039 | +0.14(+0.98%) |
Apr 07, 2014 | 13.84 | 13.89 | 13.62 | 13.78 | 73,311 | -0.02(-0.13%) |
Apr 04, 2014 | 13.96 | 14.04 | 13.79 | 13.80 | 12,249 | -0.05(-0.33%) |
Apr 03, 2014 | 13.82 | 13.90 | 13.79 | 13.84 | 44,777 | -0.03(-0.20%) |
Apr 02, 2014 | 13.83 | 13.93 | 13.80 | 13.87 | 6,614 | +0.05(+0.33%) |
Apr 01, 2014 | 13.82 | 13.84 | 13.78 | 13.82 | 35,949 | +0.05(+0.33%) |
Mar 31, 2014 | 13.78 | 13.80 | 13.76 | 13.78 | 9,137 | +0.07(+0.53%) |
Mar 28, 2014 | 13.60 | 13.77 | 13.60 | 13.71 | 14,206 | +0.16(+1.20%) |
Mar 27, 2014 | 13.52 | 13.69 | 13.51 | 13.54 | 55,767 | -0.04(-0.27%) |
Mar 26, 2014 | 13.58 | 13.63 | 13.52 | 13.58 | 13,451 | +0.09(+0.67%) |
Mar 25, 2014 | 13.42 | 13.52 | 13.42 | 13.49 | 16,948 | +0.09(+0.67%) |
Mar 24, 2014 | 13.43 | 13.50 | 13.33 | 13.40 | 24,177 | +0.08(+0.61%) |
Mar 21, 2014 | 13.34 | 13.45 | 13.31 | 13.32 | 46,296 | +0.08(+0.62%) |
Mar 20, 2014 | 13.26 | 13.28 | 13.19 | 13.23 | 22,873 | -0.09(-0.68%) |
Mar 19, 2014 | 13.43 | 13.47 | 13.33 | 13.33 | 58,889 | -0.14(-1.05%) |
Mar 18, 2014 | 13.26 | 13.48 | 13.26 | 13.47 | 23,265 | +0.21(+1.62%) |
Mar 17, 2014 | 13.19 | 13.32 | 13.19 | 13.25 | 9,041 | +0.14(+1.03%) |
Mar 14, 2014 | 13.10 | 13.18 | 13.09 | 13.12 | 49,339 | -0.01(-0.07%) |
Mar 13, 2014 | 13.32 | 13.34 | 13.13 | 13.13 | 11,058 | -0.26(-1.96%) |
Mar 12, 2014 | 13.32 | 13.40 | 13.30 | 13.39 | 4,157 | -0.02(-0.14%) |
Mar 11, 2014 | 13.50 | 13.55 | 13.35 | 13.41 | 58,062 | -0.14(-1.07%) |
Mar 10, 2014 | 13.55 | 13.55 | 13.47 | 13.55 | 7,184 | -0.01(-0.07%) |
Mar 07, 2014 | 13.69 | 13.69 | 13.49 | 13.56 | 14,276 | -0.10(-0.73%) |
Mar 06, 2014 | 13.57 | 13.78 | 13.57 | 13.66 | 2,374 | +0.12(+0.87%) |
Mar 05, 2014 | 13.50 | 13.58 | 13.50 | 13.54 | 15,289 | +0.03(+0.20%) |
Mar 04, 2014 | 13.54 | 13.61 | 13.52 | 13.52 | 27,678 | +0.07(+0.54%) |