Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.17 | 14.31 | 14.17 | 14.27 | 5,264,759 | +0.08(+0.57%) |
May 29, 2014 | 14.16 | 14.23 | 14.12 | 14.19 | 2,418,510 | +0.02(+0.18%) |
May 28, 2014 | 14.26 | 14.26 | 14.08 | 14.16 | 4,097,238 | -0.10(-0.70%) |
May 27, 2014 | 14.18 | 14.28 | 14.16 | 14.26 | 3,494,451 | +0.12(+0.88%) |
May 23, 2014 | 14.08 | 14.14 | 14.14 | 14.14 | 2,581,356 | +0.04(+0.29%) |
May 22, 2014 | 14.07 | 14.14 | 14.01 | 14.10 | 2,016,644 | +0.04(+0.29%) |
May 21, 2014 | 14.10 | 14.16 | 14.03 | 14.06 | 3,358,511 | +0.01(+0.09%) |
May 20, 2014 | 14.26 | 14.28 | 14.03 | 14.05 | 6,544,242 | -0.16(-1.14%) |
May 19, 2014 | 14.23 | 14.28 | 14.11 | 14.21 | 4,460,970 | -0.07(-0.48%) |
May 16, 2014 | 14.14 | 14.28 | 14.07 | 14.28 | 3,526,768 | +0.12(+0.84%) |
May 15, 2014 | 14.18 | 14.18 | 14.02 | 14.16 | 4,171,803 | -0.02(-0.18%) |
May 14, 2014 | 14.18 | 14.28 | 14.11 | 14.18 | 2,812,003 | +0.03(+0.22%) |
May 13, 2014 | 14.17 | 14.36 | 14.09 | 14.15 | 4,167,086 | -0.01(-0.04%) |
May 12, 2014 | 14.12 | 14.24 | 14.08 | 14.16 | 8,022,758 | +0.01(+0.04%) |
May 09, 2014 | 14.29 | 14.34 | 14.08 | 14.15 | 5,664,133 | -0.11(-0.79%) |
May 08, 2014 | 14.39 | 14.47 | 14.21 | 14.26 | 6,169,317 | -0.18(-1.25%) |
May 07, 2014 | 14.28 | 14.46 | 14.22 | 14.44 | 5,358,424 | +0.21(+1.49%) |
May 06, 2014 | 14.23 | 14.29 | 14.13 | 14.23 | 2,789,678 | -0.04(-0.31%) |
May 05, 2014 | 14.27 | 14.31 | 14.21 | 14.28 | 3,992,286 | -0.02(-0.17%) |
May 02, 2014 | 14.29 | 14.39 | 14.22 | 14.30 | 3,185,660 | -0.02(-0.17%) |
May 01, 2014 | 14.26 | 14.34 | 14.11 | 14.33 | 3,751,455 | +0.06(+0.39%) |
Apr 30, 2014 | 14.21 | 14.28 | 14.16 | 14.27 | 4,661,771 | +0.04(+0.31%) |
Apr 29, 2014 | 14.25 | 14.29 | 14.17 | 14.23 | 3,731,983 | +0.02(+0.18%) |
Apr 28, 2014 | 14.09 | 14.20 | 14.02 | 14.20 | 4,721,004 | +0.17(+1.20%) |
Apr 25, 2014 | 14.13 | 14.13 | 14.01 | 14.03 | 1,812,687 | -0.09(-0.66%) |
Apr 24, 2014 | 14.03 | 14.13 | 13.99 | 14.13 | 2,188,325 | +0.13(+0.93%) |
Apr 23, 2014 | 14.11 | 14.11 | 13.94 | 14.00 | 3,859,342 | -0.11(-0.75%) |
Apr 22, 2014 | 14.04 | 14.13 | 13.91 | 14.10 | 3,250,601 | +0.07(+0.53%) |
Apr 21, 2014 | 14.00 | 14.09 | 13.95 | 14.03 | 2,584,634 | +0.05(+0.36%) |
Apr 17, 2014 | 14.02 | 13.98 | 13.98 | 13.98 | 3,763,534 | -0.09(-0.62%) |
Apr 16, 2014 | 13.88 | 14.07 | 13.83 | 14.06 | 3,939,439 | +0.27(+1.99%) |
Apr 15, 2014 | 13.60 | 13.80 | 13.55 | 13.79 | 4,802,362 | +0.19(+1.37%) |
Apr 14, 2014 | 13.67 | 13.69 | 13.50 | 13.60 | 4,190,975 | +0.06(+0.46%) |
Apr 11, 2014 | 13.62 | 13.74 | 13.54 | 13.54 | 4,672,393 | -0.11(-0.82%) |
Apr 10, 2014 | 13.81 | 13.91 | 13.63 | 13.65 | 5,164,748 | -0.15(-1.08%) |
Apr 09, 2014 | 13.78 | 13.82 | 13.68 | 13.80 | 3,275,777 | +0.04(+0.32%) |
Apr 08, 2014 | 13.63 | 13.78 | 13.59 | 13.76 | 2,981,592 | +0.09(+0.64%) |
Apr 07, 2014 | 13.64 | 13.83 | 13.63 | 13.67 | 4,215,783 | +0.05(+0.37%) |
Apr 04, 2014 | 13.66 | 13.71 | 13.57 | 13.62 | 3,063,669 | +0.02(+0.14%) |
Apr 03, 2014 | 13.60 | 13.63 | 13.50 | 13.60 | 2,760,932 | +0.02(+0.14%) |
Apr 02, 2014 | 13.54 | 13.62 | 13.49 | 13.58 | 3,382,105 | +0.02(+0.18%) |
Apr 01, 2014 | 13.51 | 13.57 | 13.33 | 13.56 | 5,310,757 | +0.08(+0.58%) |
Mar 31, 2014 | 13.52 | 13.54 | 13.36 | 13.48 | 5,426,439 | +0.02(+0.18%) |
Mar 28, 2014 | 13.46 | 13.53 | 13.41 | 13.46 | 3,423,507 | +0.05(+0.37%) |
Mar 27, 2014 | 13.33 | 13.48 | 13.25 | 13.41 | 4,121,845 | +0.06(+0.41%) |
Mar 26, 2014 | 13.51 | 13.55 | 13.32 | 13.35 | 2,717,834 | -0.12(-0.91%) |
Mar 25, 2014 | 13.46 | 13.56 | 13.37 | 13.48 | 3,675,790 | +0.09(+0.64%) |
Mar 24, 2014 | 13.51 | 13.54 | 13.29 | 13.39 | 3,179,045 | -0.07(-0.55%) |
Mar 21, 2014 | 13.43 | 13.52 | 13.28 | 13.46 | 5,607,383 | +0.15(+1.16%) |
Mar 20, 2014 | 13.18 | 13.32 | 13.12 | 13.31 | 3,496,632 | +0.06(+0.46%) |
Mar 19, 2014 | 13.60 | 13.64 | 13.23 | 13.25 | 4,877,756 | -0.28(-2.10%) |
Mar 18, 2014 | 13.48 | 13.54 | 13.41 | 13.53 | 5,567,140 | +0.06(+0.41%) |
Mar 17, 2014 | 13.54 | 13.61 | 13.43 | 13.48 | 5,308,690 | -0.01(-0.05%) |
Mar 14, 2014 | 13.50 | 13.66 | 13.47 | 13.48 | 6,806,522 | -0.05(-0.36%) |
Mar 13, 2014 | 13.57 | 13.60 | 13.49 | 13.53 | 6,097,445 | -0.02(-0.18%) |
Mar 12, 2014 | 13.46 | 13.60 | 13.46 | 13.56 | 6,925,986 | +0.06(+0.41%) |
Mar 11, 2014 | 13.45 | 13.59 | 13.43 | 13.50 | 3,934,862 | +0.01(+0.09%) |
Mar 10, 2014 | 13.59 | 13.61 | 13.36 | 13.49 | 5,710,170 | -0.10(-0.73%) |
Mar 07, 2014 | 13.57 | 13.78 | 13.48 | 13.59 | 4,662,849 | -0.20(-1.47%) |
Mar 06, 2014 | 13.93 | 13.96 | 13.73 | 13.79 | 4,498,464 | -0.15(-1.11%) |
Mar 05, 2014 | 13.94 | 13.99 | 13.75 | 13.94 | 5,296,023 | +0.01(+0.04%) |
Mar 04, 2014 | 13.72 | 13.94 | 13.72 | 13.94 | 6,379,473 | +0.23(+1.66%) |