Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.27 | 13.30 | 13.19 | 13.20 | 45,624 | -0.05(-0.38%) |
May 29, 2014 | 13.34 | 13.34 | 13.25 | 13.25 | 55,772 | -0.08(-0.60%) |
May 28, 2014 | 13.28 | 13.33 | 13.24 | 13.33 | 76,544 | +0.01(+0.08%) |
May 27, 2014 | 13.32 | 13.35 | 13.32 | 13.32 | 65,791 | +0.00(+0.00%) |
May 23, 2014 | 13.33 | 13.32 | 13.32 | 13.32 | 57,600 | +0.00(+0.00%) |
May 22, 2014 | 13.30 | 13.33 | 13.29 | 13.32 | 48,742 | +0.06(+0.45%) |
May 21, 2014 | 13.16 | 13.27 | 13.16 | 13.26 | 54,290 | +0.11(+0.82%) |
May 20, 2014 | 13.15 | 13.24 | 13.15 | 13.15 | 49,009 | +0.01(+0.09%) |
May 19, 2014 | 13.09 | 13.19 | 13.09 | 13.14 | 57,959 | +0.01(+0.06%) |
May 16, 2014 | 13.15 | 13.21 | 13.13 | 13.13 | 58,432 | +0.00(+0.02%) |
May 15, 2014 | 13.20 | 13.26 | 13.13 | 13.13 | 93,775 | -0.08(-0.61%) |
May 14, 2014 | 13.21 | 13.25 | 13.20 | 13.21 | 75,745 | -0.03(-0.23%) |
May 13, 2014 | 13.18 | 13.29 | 13.18 | 13.24 | 76,709 | +0.02(+0.15%) |
May 12, 2014 | 13.28 | 13.29 | 13.17 | 13.22 | 112,042 | -0.01(-0.05%) |
May 09, 2014 | 13.20 | 13.29 | 13.20 | 13.23 | 56,341 | +0.03(+0.20%) |
May 08, 2014 | 13.17 | 13.25 | 13.17 | 13.20 | 40,523 | -0.02(-0.15%) |
May 07, 2014 | 13.17 | 13.24 | 13.17 | 13.22 | 67,922 | +0.04(+0.30%) |
May 06, 2014 | 13.15 | 13.22 | 13.15 | 13.18 | 42,628 | +0.02(+0.15%) |
May 05, 2014 | 13.14 | 13.24 | 13.08 | 13.16 | 92,486 | +0.05(+0.38%) |
May 02, 2014 | 13.29 | 13.29 | 13.10 | 13.11 | 72,400 | -0.14(-1.06%) |
May 01, 2014 | 13.31 | 13.31 | 13.22 | 13.25 | 49,721 | -0.02(-0.15%) |
Apr 30, 2014 | 13.35 | 13.35 | 13.24 | 13.27 | 72,323 | -0.02(-0.15%) |
Apr 29, 2014 | 13.35 | 13.35 | 13.26 | 13.29 | 64,651 | +0.01(+0.08%) |
Apr 28, 2014 | 13.29 | 13.37 | 13.24 | 13.28 | 120,144 | -0.02(-0.15%) |
Apr 25, 2014 | 13.21 | 13.35 | 13.21 | 13.30 | 49,152 | +0.05(+0.38%) |
Apr 24, 2014 | 13.18 | 13.29 | 13.18 | 13.25 | 58,283 | +0.00(+0.00%) |
Apr 23, 2014 | 13.24 | 13.34 | 13.24 | 13.25 | 125,728 | +0.06(+0.45%) |
Apr 22, 2014 | 13.03 | 13.20 | 13.03 | 13.19 | 89,413 | +0.16(+1.23%) |
Apr 21, 2014 | 13.02 | 13.08 | 12.99 | 13.03 | 85,049 | -0.07(-0.53%) |
Apr 17, 2014 | 13.01 | 13.10 | 13.10 | 13.10 | 75,300 | +0.06(+0.46%) |
Apr 16, 2014 | 13.03 | 13.09 | 13.03 | 13.04 | 101,507 | +0.00(+0.00%) |
Apr 15, 2014 | 13.07 | 13.10 | 13.04 | 13.04 | 124,571 | -0.03(-0.23%) |
Apr 14, 2014 | 13.10 | 13.11 | 13.03 | 13.07 | 86,966 | +0.02(+0.15%) |
Apr 11, 2014 | 13.12 | 13.12 | 13.04 | 13.05 | 48,058 | -0.05(-0.38%) |
Apr 10, 2014 | 13.07 | 13.10 | 13.04 | 13.10 | 81,696 | +0.03(+0.23%) |
Apr 09, 2014 | 13.07 | 13.07 | 13.04 | 13.07 | 79,284 | +0.00(+0.00%) |
Apr 08, 2014 | 13.09 | 13.09 | 13.03 | 13.07 | 52,545 | -0.02(-0.15%) |
Apr 07, 2014 | 13.15 | 13.15 | 13.06 | 13.09 | 44,318 | -0.04(-0.30%) |
Apr 04, 2014 | 13.15 | 13.15 | 13.07 | 13.13 | 56,569 | +0.08(+0.61%) |
Apr 03, 2014 | 13.03 | 13.05 | 12.99 | 13.05 | 44,427 | +0.08(+0.62%) |
Apr 02, 2014 | 13.00 | 13.00 | 12.96 | 12.97 | 136,506 | -0.08(-0.61%) |
Apr 01, 2014 | 13.12 | 13.12 | 12.99 | 13.05 | 99,175 | +0.00(+0.00%) |
Mar 31, 2014 | 13.05 | 13.06 | 12.99 | 13.05 | 76,518 | -0.01(-0.08%) |
Mar 28, 2014 | 13.04 | 13.06 | 12.96 | 13.06 | 92,237 | +0.06(+0.46%) |
Mar 27, 2014 | 13.05 | 13.08 | 13.00 | 13.00 | 92,021 | -0.09(-0.69%) |
Mar 26, 2014 | 13.16 | 13.18 | 13.09 | 13.09 | 66,269 | -0.02(-0.15%) |
Mar 25, 2014 | 13.13 | 13.15 | 13.09 | 13.11 | 65,095 | -0.02(-0.15%) |
Mar 24, 2014 | 13.14 | 13.17 | 13.13 | 13.13 | 62,864 | +0.01(+0.08%) |
Mar 21, 2014 | 13.10 | 13.18 | 13.10 | 13.12 | 89,578 | +0.05(+0.38%) |
Mar 20, 2014 | 13.04 | 13.13 | 13.04 | 13.07 | 77,748 | -0.01(-0.08%) |
Mar 19, 2014 | 13.05 | 13.19 | 13.05 | 13.08 | 145,237 | -0.09(-0.68%) |
Mar 18, 2014 | 13.06 | 13.17 | 13.06 | 13.17 | 71,288 | +0.10(+0.77%) |
Mar 17, 2014 | 13.06 | 13.10 | 13.05 | 13.07 | 86,116 | +0.03(+0.23%) |
Mar 14, 2014 | 13.05 | 13.06 | 13.04 | 13.04 | 94,803 | -0.02(-0.15%) |
Mar 13, 2014 | 13.06 | 13.09 | 13.04 | 13.06 | 94,870 | +0.00(+0.00%) |
Mar 12, 2014 | 13.06 | 13.09 | 13.03 | 13.06 | 119,027 | +0.02(+0.15%) |
Mar 11, 2014 | 13.04 | 13.14 | 13.04 | 13.04 | 122,646 | -0.04(-0.31%) |
Mar 10, 2014 | 13.04 | 13.08 | 13.02 | 13.08 | 115,217 | +0.06(+0.46%) |
Mar 07, 2014 | 13.15 | 13.16 | 12.99 | 13.02 | 131,729 | -0.13(-0.99%) |
Mar 06, 2014 | 13.12 | 13.15 | 13.09 | 13.15 | 83,346 | +0.05(+0.38%) |
Mar 05, 2014 | 13.13 | 13.15 | 13.08 | 13.10 | 78,768 | -0.01(-0.08%) |
Mar 04, 2014 | 13.15 | 13.17 | 13.10 | 13.11 | 74,650 | -0.05(-0.38%) |