Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.87 | 14.87 | 14.78 | 14.85 | 104,558 | +0.01(+0.07%) |
May 29, 2014 | 14.79 | 14.84 | 14.75 | 14.84 | 82,110 | +0.05(+0.34%) |
May 28, 2014 | 14.78 | 14.82 | 14.61 | 14.79 | 128,231 | +0.00(+0.00%) |
May 27, 2014 | 14.80 | 14.80 | 14.73 | 14.79 | 104,550 | -0.01(-0.07%) |
May 23, 2014 | 14.76 | 14.80 | 14.80 | 14.80 | 79,900 | +0.04(+0.27%) |
May 22, 2014 | 14.77 | 14.78 | 14.72 | 14.76 | 74,431 | +0.00(+0.00%) |
May 21, 2014 | 14.73 | 14.76 | 14.70 | 14.76 | 112,121 | +0.03(+0.20%) |
May 20, 2014 | 14.67 | 14.73 | 14.64 | 14.73 | 111,425 | +0.03(+0.20%) |
May 19, 2014 | 14.65 | 14.70 | 14.64 | 14.70 | 165,453 | +0.00(+0.00%) |
May 16, 2014 | 14.67 | 14.70 | 14.66 | 14.70 | 141,005 | -0.01(-0.07%) |
May 15, 2014 | 14.72 | 14.73 | 14.65 | 14.71 | 151,262 | -0.07(-0.47%) |
May 14, 2014 | 14.70 | 14.78 | 14.66 | 14.78 | 171,490 | +0.03(+0.20%) |
May 13, 2014 | 14.73 | 14.76 | 14.67 | 14.75 | 230,637 | -0.01(-0.07%) |
May 12, 2014 | 14.71 | 14.79 | 14.69 | 14.76 | 135,900 | -0.06(-0.40%) |
May 09, 2014 | 14.85 | 14.88 | 14.80 | 14.82 | 127,873 | -0.05(-0.34%) |
May 08, 2014 | 14.85 | 14.87 | 14.80 | 14.87 | 132,030 | +0.03(+0.20%) |
May 07, 2014 | 14.76 | 14.84 | 14.76 | 14.84 | 130,670 | +0.05(+0.34%) |
May 06, 2014 | 14.72 | 14.79 | 14.72 | 14.79 | 122,502 | +0.00(+0.00%) |
May 05, 2014 | 14.75 | 14.79 | 14.70 | 14.79 | 110,517 | +0.03(+0.20%) |
May 02, 2014 | 14.72 | 14.80 | 14.72 | 14.76 | 128,079 | -0.03(-0.20%) |
May 01, 2014 | 14.71 | 14.79 | 14.70 | 14.79 | 201,002 | +0.02(+0.14%) |
Apr 30, 2014 | 14.68 | 14.77 | 14.66 | 14.77 | 118,458 | +0.05(+0.34%) |
Apr 29, 2014 | 14.67 | 14.73 | 14.65 | 14.72 | 128,802 | +0.03(+0.20%) |
Apr 28, 2014 | 14.68 | 14.72 | 14.67 | 14.69 | 87,931 | +0.00(+0.00%) |
Apr 25, 2014 | 14.60 | 14.71 | 14.60 | 14.69 | 169,138 | +0.09(+0.62%) |
Apr 24, 2014 | 14.61 | 14.63 | 14.58 | 14.60 | 129,427 | -0.07(-0.48%) |
Apr 23, 2014 | 14.62 | 14.69 | 14.61 | 14.67 | 89,567 | +0.07(+0.48%) |
Apr 22, 2014 | 14.54 | 14.60 | 14.54 | 14.60 | 114,674 | +0.04(+0.27%) |
Apr 21, 2014 | 14.53 | 14.57 | 14.51 | 14.56 | 91,665 | +0.03(+0.21%) |
Apr 17, 2014 | 14.50 | 14.53 | 14.53 | 14.53 | 99,000 | +0.04(+0.28%) |
Apr 16, 2014 | 14.46 | 14.51 | 14.40 | 14.49 | 147,835 | +0.03(+0.21%) |
Apr 15, 2014 | 14.47 | 14.49 | 14.44 | 14.46 | 187,486 | -0.01(-0.07%) |
Apr 14, 2014 | 14.49 | 14.50 | 14.46 | 14.47 | 143,925 | +0.00(+0.00%) |
Apr 11, 2014 | 14.47 | 14.55 | 14.47 | 14.47 | 111,922 | -0.14(-0.96%) |
Apr 10, 2014 | 14.64 | 14.68 | 14.61 | 14.61 | 174,189 | -0.03(-0.20%) |
Apr 09, 2014 | 14.59 | 14.75 | 14.59 | 14.64 | 152,851 | +0.01(+0.07%) |
Apr 08, 2014 | 14.55 | 14.63 | 14.55 | 14.63 | 74,332 | +0.06(+0.41%) |
Apr 07, 2014 | 14.56 | 14.58 | 14.51 | 14.57 | 113,222 | -0.02(-0.14%) |
Apr 04, 2014 | 14.48 | 14.59 | 14.48 | 14.59 | 99,844 | +0.13(+0.90%) |
Apr 03, 2014 | 14.43 | 14.52 | 14.43 | 14.46 | 96,955 | +0.00(+0.00%) |
Apr 02, 2014 | 14.49 | 14.51 | 14.40 | 14.46 | 260,031 | -0.06(-0.41%) |
Apr 01, 2014 | 14.51 | 14.54 | 14.49 | 14.52 | 140,430 | +0.02(+0.14%) |
Mar 31, 2014 | 14.50 | 14.54 | 14.49 | 14.50 | 169,163 | -0.02(-0.14%) |
Mar 28, 2014 | 14.43 | 14.53 | 14.43 | 14.52 | 122,595 | +0.07(+0.48%) |
Mar 27, 2014 | 14.48 | 14.49 | 14.42 | 14.45 | 167,794 | -0.07(-0.48%) |
Mar 26, 2014 | 14.46 | 14.53 | 14.46 | 14.52 | 117,839 | +0.04(+0.28%) |
Mar 25, 2014 | 14.49 | 14.50 | 14.44 | 14.48 | 109,236 | +0.00(+0.00%) |
Mar 24, 2014 | 14.54 | 14.54 | 14.45 | 14.48 | 83,917 | -0.04(-0.28%) |
Mar 21, 2014 | 14.54 | 14.57 | 14.49 | 14.52 | 88,145 | +0.00(+0.00%) |
Mar 20, 2014 | 14.57 | 14.59 | 14.46 | 14.52 | 119,188 | -0.12(-0.82%) |
Mar 19, 2014 | 14.57 | 14.69 | 14.55 | 14.64 | 167,517 | +0.04(+0.27%) |
Mar 18, 2014 | 14.56 | 14.60 | 14.51 | 14.60 | 120,789 | +0.04(+0.27%) |
Mar 17, 2014 | 14.52 | 14.59 | 14.50 | 14.56 | 108,461 | +0.03(+0.21%) |
Mar 14, 2014 | 14.51 | 14.54 | 14.48 | 14.53 | 95,931 | -0.02(-0.14%) |
Mar 13, 2014 | 14.60 | 14.60 | 14.48 | 14.55 | 133,531 | -0.15(-1.02%) |
Mar 12, 2014 | 14.59 | 14.70 | 14.58 | 14.70 | 110,137 | +0.08(+0.55%) |
Mar 11, 2014 | 14.57 | 14.67 | 14.52 | 14.62 | 138,721 | -0.05(-0.34%) |
Mar 10, 2014 | 14.61 | 14.67 | 14.58 | 14.67 | 101,020 | +0.08(+0.55%) |
Mar 07, 2014 | 14.79 | 14.79 | 14.52 | 14.59 | 157,878 | -0.21(-1.42%) |
Mar 06, 2014 | 14.78 | 14.80 | 14.71 | 14.80 | 69,977 | +0.03(+0.20%) |
Mar 05, 2014 | 14.70 | 14.79 | 14.63 | 14.77 | 153,434 | +0.09(+0.61%) |
Mar 04, 2014 | 14.60 | 14.68 | 14.59 | 14.68 | 127,941 | +0.10(+0.69%) |