Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.49 | 13.51 | 13.41 | 13.47 | 197,831 | -0.04(-0.33%) |
May 29, 2014 | 13.51 | 13.53 | 13.45 | 13.52 | 189,062 | -0.02(-0.17%) |
May 28, 2014 | 13.51 | 13.58 | 13.43 | 13.54 | 245,710 | -0.41(-2.95%) |
May 27, 2014 | 13.90 | 14.04 | 13.88 | 13.95 | 451,612 | +0.08(+0.57%) |
May 23, 2014 | 13.73 | 13.87 | 13.87 | 13.87 | 239,829 | +0.11(+0.78%) |
May 22, 2014 | 13.73 | 13.77 | 13.71 | 13.76 | 168,742 | +0.06(+0.41%) |
May 21, 2014 | 13.64 | 13.73 | 13.62 | 13.71 | 197,490 | +0.04(+0.29%) |
May 20, 2014 | 13.75 | 13.79 | 13.61 | 13.67 | 156,992 | -0.02(-0.16%) |
May 19, 2014 | 13.66 | 13.71 | 13.62 | 13.69 | 293,072 | +0.07(+0.50%) |
May 16, 2014 | 13.64 | 13.64 | 13.60 | 13.62 | 136,701 | -0.01(-0.08%) |
May 15, 2014 | 13.64 | 13.64 | 13.58 | 13.63 | 109,440 | +0.02(+0.17%) |
May 14, 2014 | 13.57 | 13.65 | 13.57 | 13.61 | 131,613 | +0.01(+0.08%) |
May 13, 2014 | 13.62 | 13.73 | 13.59 | 13.60 | 199,218 | -0.02(-0.12%) |
May 12, 2014 | 13.75 | 13.82 | 13.61 | 13.62 | 311,626 | -0.05(-0.33%) |
May 09, 2014 | 13.69 | 13.72 | 13.59 | 13.66 | 96,623 | +0.02(+0.17%) |
May 08, 2014 | 13.76 | 13.79 | 13.59 | 13.64 | 218,783 | -0.09(-0.66%) |
May 07, 2014 | 13.57 | 13.73 | 13.57 | 13.73 | 143,366 | +0.16(+1.20%) |
May 06, 2014 | 13.47 | 13.57 | 13.43 | 13.57 | 115,473 | +0.12(+0.88%) |
May 05, 2014 | 13.45 | 13.49 | 13.40 | 13.45 | 141,393 | +0.02(+0.13%) |
May 02, 2014 | 13.35 | 13.45 | 13.34 | 13.43 | 88,472 | +0.07(+0.51%) |
May 01, 2014 | 13.35 | 13.40 | 13.30 | 13.36 | 135,045 | +0.04(+0.30%) |
Apr 30, 2014 | 13.14 | 13.35 | 13.12 | 13.32 | 96,249 | +0.19(+1.41%) |
Apr 29, 2014 | 13.13 | 13.22 | 13.06 | 13.14 | 85,862 | +0.03(+0.22%) |
Apr 28, 2014 | 13.09 | 13.19 | 13.06 | 13.11 | 176,408 | +0.02(+0.17%) |
Apr 25, 2014 | 13.17 | 13.20 | 13.06 | 13.09 | 133,990 | -0.09(-0.68%) |
Apr 24, 2014 | 13.10 | 13.21 | 13.07 | 13.18 | 94,338 | +0.10(+0.73%) |
Apr 23, 2014 | 13.09 | 13.12 | 13.07 | 13.08 | 84,638 | -0.01(-0.09%) |
Apr 22, 2014 | 13.15 | 13.17 | 13.01 | 13.09 | 168,182 | -0.06(-0.43%) |
Apr 21, 2014 | 13.10 | 13.21 | 13.08 | 13.15 | 93,917 | +0.08(+0.65%) |
Apr 17, 2014 | 13.05 | 13.06 | 13.06 | 13.06 | 90,957 | +0.03(+0.22%) |
Apr 16, 2014 | 13.03 | 13.06 | 12.97 | 13.04 | 68,241 | +0.07(+0.52%) |
Apr 15, 2014 | 13.02 | 13.12 | 12.89 | 12.97 | 84,969 | -0.07(-0.56%) |
Apr 14, 2014 | 13.03 | 13.08 | 12.95 | 13.04 | 116,171 | +0.04(+0.30%) |
Apr 11, 2014 | 12.99 | 13.14 | 12.95 | 13.00 | 182,133 | -0.07(-0.56%) |
Apr 10, 2014 | 13.09 | 13.23 | 13.06 | 13.08 | 198,365 | +0.01(+0.09%) |
Apr 09, 2014 | 12.95 | 13.10 | 12.95 | 13.06 | 239,867 | +0.14(+1.09%) |
Apr 08, 2014 | 12.81 | 12.95 | 12.79 | 12.92 | 377,559 | +0.16(+1.28%) |
Apr 07, 2014 | 12.74 | 12.88 | 12.72 | 12.76 | 202,533 | -0.03(-0.26%) |
Apr 04, 2014 | 12.95 | 12.95 | 12.75 | 12.79 | 457,991 | -0.08(-0.66%) |
Apr 03, 2014 | 13.05 | 13.14 | 12.87 | 12.88 | 421,610 | -0.20(-1.55%) |
Apr 02, 2014 | 13.15 | 13.22 | 13.06 | 13.08 | 259,419 | -0.11(-0.85%) |
Apr 01, 2014 | 13.37 | 13.46 | 13.00 | 13.19 | 694,259 | -0.21(-1.60%) |
Mar 31, 2014 | 13.50 | 13.50 | 13.37 | 13.41 | 117,738 | +0.00(+0.00%) |
Mar 28, 2014 | 13.33 | 13.48 | 13.31 | 13.41 | 71,499 | +0.13(+0.98%) |
Mar 27, 2014 | 13.34 | 13.44 | 13.27 | 13.28 | 153,905 | -0.06(-0.46%) |
Mar 26, 2014 | 13.45 | 13.51 | 13.31 | 13.34 | 215,644 | -0.11(-0.84%) |
Mar 25, 2014 | 13.56 | 13.69 | 13.40 | 13.45 | 246,296 | -0.11(-0.83%) |
Mar 24, 2014 | 13.48 | 13.70 | 13.44 | 13.57 | 126,095 | +0.06(+0.42%) |
Mar 21, 2014 | 13.54 | 13.76 | 13.51 | 13.51 | 146,063 | -0.03(-0.21%) |
Mar 20, 2014 | 13.51 | 13.57 | 13.45 | 13.54 | 124,908 | -0.01(-0.08%) |
Mar 19, 2014 | 13.75 | 13.77 | 13.52 | 13.55 | 137,770 | -0.20(-1.43%) |
Mar 18, 2014 | 13.76 | 13.77 | 13.65 | 13.75 | 188,246 | +0.03(+0.25%) |
Mar 17, 2014 | 13.75 | 13.75 | 13.66 | 13.71 | 151,686 | +0.06(+0.41%) |
Mar 14, 2014 | 13.53 | 13.66 | 13.51 | 13.66 | 97,459 | +0.16(+1.17%) |
Mar 13, 2014 | 13.62 | 13.62 | 13.50 | 13.50 | 133,222 | -0.09(-0.66%) |
Mar 12, 2014 | 13.50 | 13.62 | 13.48 | 13.59 | 170,709 | +0.08(+0.58%) |
Mar 11, 2014 | 13.56 | 13.57 | 13.44 | 13.51 | 107,452 | +0.02(+0.13%) |
Mar 10, 2014 | 13.51 | 13.58 | 13.43 | 13.49 | 180,424 | -0.10(-0.70%) |
Mar 07, 2014 | 13.75 | 13.75 | 13.55 | 13.59 | 129,062 | -0.09(-0.66%) |
Mar 06, 2014 | 13.70 | 13.70 | 13.51 | 13.68 | 146,886 | +0.06(+0.41%) |
Mar 05, 2014 | 13.62 | 13.67 | 13.58 | 13.62 | 146,328 | +0.06(+0.42%) |
Mar 04, 2014 | 13.51 | 13.67 | 13.46 | 13.57 | 260,723 | +0.06(+0.42%) |