Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.29 | 13.46 | 13.24 | 13.27 | 382,241 | +0.02(+0.13%) |
May 29, 2014 | 13.31 | 13.32 | 13.20 | 13.26 | 219,386 | -0.02(-0.19%) |
May 28, 2014 | 13.43 | 13.43 | 13.20 | 13.28 | 294,280 | -0.21(-1.54%) |
May 27, 2014 | 13.35 | 13.51 | 13.22 | 13.49 | 360,772 | +0.26(+1.94%) |
May 23, 2014 | 13.14 | 13.23 | 13.23 | 13.23 | 265,286 | +0.04(+0.31%) |
May 22, 2014 | 13.12 | 13.29 | 13.05 | 13.19 | 170,700 | +0.05(+0.38%) |
May 21, 2014 | 13.11 | 13.28 | 12.93 | 13.14 | 288,422 | +0.13(+1.02%) |
May 20, 2014 | 13.19 | 13.19 | 12.87 | 13.01 | 536,371 | -0.21(-1.57%) |
May 19, 2014 | 12.93 | 13.22 | 12.93 | 13.22 | 305,677 | +0.21(+1.59%) |
May 16, 2014 | 13.13 | 13.13 | 12.88 | 13.01 | 434,854 | -0.16(-1.20%) |
May 15, 2014 | 13.17 | 13.32 | 12.85 | 13.17 | 619,915 | -0.07(-0.56%) |
May 14, 2014 | 13.58 | 13.58 | 13.22 | 13.24 | 551,877 | -0.37(-2.74%) |
May 13, 2014 | 13.95 | 13.95 | 13.61 | 13.61 | 368,025 | -0.36(-2.55%) |
May 12, 2014 | 13.79 | 14.02 | 13.70 | 13.97 | 539,606 | +0.19(+1.38%) |
May 09, 2014 | 13.48 | 13.79 | 13.44 | 13.78 | 490,055 | +0.22(+1.59%) |
May 08, 2014 | 13.60 | 13.76 | 13.51 | 13.57 | 517,653 | +0.01(+0.06%) |
May 07, 2014 | 13.39 | 13.57 | 13.14 | 13.56 | 390,171 | +0.20(+1.49%) |
May 06, 2014 | 13.53 | 13.64 | 13.36 | 13.36 | 418,560 | -0.17(-1.23%) |
May 05, 2014 | 13.49 | 13.60 | 13.32 | 13.52 | 289,946 | -0.12(-0.85%) |
May 02, 2014 | 13.67 | 13.99 | 13.57 | 13.64 | 337,107 | +0.01(+0.06%) |
May 01, 2014 | 13.57 | 13.72 | 13.32 | 13.63 | 580,994 | +0.05(+0.37%) |
Apr 30, 2014 | 13.55 | 13.66 | 13.32 | 13.58 | 553,062 | +0.02(+0.18%) |
Apr 29, 2014 | 13.83 | 15.09 | 13.54 | 13.56 | 484,357 | -0.15(-1.09%) |
Apr 28, 2014 | 13.73 | 13.86 | 13.61 | 13.71 | 886,329 | -0.02(-0.12%) |
Apr 25, 2014 | 13.67 | 13.89 | 13.60 | 13.72 | 886,772 | +0.16(+1.16%) |
Apr 24, 2014 | 13.95 | 14.32 | 13.53 | 13.57 | 752,746 | +0.05(+0.37%) |
Apr 23, 2014 | 13.35 | 13.86 | 13.29 | 13.52 | 730,770 | +0.09(+0.68%) |
Apr 22, 2014 | 13.36 | 13.66 | 13.28 | 13.42 | 428,611 | +0.02(+0.19%) |
Apr 21, 2014 | 13.56 | 13.66 | 13.32 | 13.40 | 320,661 | -0.16(-1.16%) |
Apr 17, 2014 | 13.31 | 13.56 | 13.56 | 13.56 | 384,129 | +0.25(+1.87%) |
Apr 16, 2014 | 13.28 | 13.38 | 13.19 | 13.31 | 306,549 | +0.08(+0.63%) |
Apr 15, 2014 | 13.28 | 13.37 | 12.99 | 13.22 | 368,384 | -0.01(-0.06%) |
Apr 14, 2014 | 13.38 | 13.42 | 13.08 | 13.23 | 413,587 | +0.02(+0.13%) |
Apr 11, 2014 | 13.18 | 13.31 | 13.03 | 13.22 | 718,564 | -0.06(-0.44%) |
Apr 10, 2014 | 13.64 | 13.71 | 13.19 | 13.27 | 1,187,747 | -0.42(-3.09%) |
Apr 09, 2014 | 14.02 | 14.09 | 13.66 | 13.70 | 514,528 | -0.24(-1.73%) |
Apr 08, 2014 | 13.96 | 14.15 | 13.87 | 13.94 | 315,477 | +0.02(+0.18%) |
Apr 07, 2014 | 14.00 | 14.09 | 13.75 | 13.91 | 405,965 | -0.07(-0.53%) |
Apr 04, 2014 | 14.59 | 14.71 | 13.96 | 13.99 | 374,477 | -0.57(-3.93%) |
Apr 03, 2014 | 14.61 | 14.70 | 14.52 | 14.56 | 296,455 | -0.04(-0.28%) |
Apr 02, 2014 | 14.69 | 14.69 | 14.46 | 14.60 | 325,386 | -0.04(-0.28%) |
Apr 01, 2014 | 14.17 | 14.71 | 13.76 | 14.64 | 738,316 | +0.47(+3.34%) |
Mar 31, 2014 | 13.90 | 14.24 | 13.78 | 14.17 | 512,328 | +0.36(+2.58%) |
Mar 28, 2014 | 13.80 | 14.15 | 13.76 | 13.81 | 535,473 | +0.01(+0.06%) |
Mar 27, 2014 | 14.10 | 14.12 | 13.76 | 13.81 | 331,041 | -0.26(-1.83%) |
Mar 26, 2014 | 14.38 | 14.46 | 14.05 | 14.06 | 502,001 | -0.22(-1.51%) |
Mar 25, 2014 | 14.48 | 14.48 | 14.20 | 14.28 | 454,286 | -0.15(-1.03%) |
Mar 24, 2014 | 14.49 | 14.66 | 14.35 | 14.43 | 491,088 | -0.01(-0.06%) |
Mar 21, 2014 | 14.65 | 14.73 | 14.36 | 14.44 | 1,888,912 | -0.15(-1.02%) |
Mar 20, 2014 | 14.35 | 14.59 | 14.30 | 14.58 | 847,349 | +0.24(+1.67%) |
Mar 19, 2014 | 14.39 | 14.51 | 14.15 | 14.35 | 634,714 | -0.21(-1.48%) |
Mar 18, 2014 | 14.58 | 14.63 | 14.29 | 14.56 | 651,676 | +0.04(+0.29%) |
Mar 17, 2014 | 14.54 | 14.73 | 14.49 | 14.52 | 291,609 | +0.05(+0.34%) |
Mar 14, 2014 | 14.26 | 14.57 | 14.25 | 14.47 | 378,691 | +0.15(+1.04%) |
Mar 13, 2014 | 14.50 | 14.52 | 14.20 | 14.32 | 324,884 | -0.09(-0.63%) |
Mar 12, 2014 | 14.28 | 14.43 | 13.99 | 14.41 | 257,118 | +0.07(+0.46%) |
Mar 11, 2014 | 14.48 | 14.48 | 14.15 | 14.35 | 273,679 | -0.16(-1.08%) |
Mar 10, 2014 | 14.31 | 14.51 | 14.25 | 14.50 | 242,624 | +0.14(+0.98%) |
Mar 07, 2014 | 14.33 | 14.49 | 14.25 | 14.36 | 232,452 | +0.17(+1.16%) |
Mar 06, 2014 | 14.11 | 14.28 | 14.00 | 14.20 | 260,151 | +0.16(+1.12%) |
Mar 05, 2014 | 14.03 | 14.06 | 13.83 | 14.04 | 242,378 | -0.02(-0.18%) |
Mar 04, 2014 | 13.84 | 14.21 | 13.74 | 14.06 | 527,614 | +0.41(+3.03%) |