Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.44 | 14.44 | 14.44 | 14.44 | 331 | +0.09(+0.61%) |
May 29, 2014 | 14.34 | 14.40 | 14.34 | 14.35 | 2,752 | +0.00(+0.02%) |
May 28, 2014 | 14.39 | 14.43 | 14.35 | 14.35 | 1,062 | +0.04(+0.28%) |
May 27, 2014 | 14.29 | 14.31 | 14.29 | 14.31 | 793 | -0.19(-1.31%) |
May 23, 2014 | 14.50 | 14.50 | 14.50 | 0 | +0.23(+1.61%) | |
May 22, 2014 | 14.32 | 14.32 | 14.27 | 14.27 | 914 | -0.27(-1.86%) |
May 21, 2014 | 14.54 | 14.59 | 14.54 | 14.54 | 4,580 | +0.47(+3.34%) |
May 20, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 423 | -0.06(-0.42%) |
May 19, 2014 | 14.07 | 14.14 | 14.07 | 14.13 | 2,229 | +0.06(+0.43%) |
May 16, 2014 | 14.13 | 14.13 | 14.02 | 14.07 | 3,395 | -0.03(-0.21%) |
May 15, 2014 | 14.08 | 14.13 | 14.03 | 14.10 | 16,828 | -0.03(-0.21%) |
May 14, 2014 | 14.13 | 14.13 | 14.13 | 14.13 | 1,568 | -0.17(-1.19%) |
May 13, 2014 | 14.34 | 14.35 | 14.22 | 14.30 | 13,647 | +0.27(+1.92%) |
May 12, 2014 | 14.09 | 14.09 | 14.03 | 14.03 | 436 | -0.08(-0.57%) |
May 09, 2014 | 14.38 | 14.38 | 13.81 | 14.11 | 10,540 | -0.34(-2.35%) |
May 08, 2014 | 14.48 | 14.65 | 14.45 | 14.45 | 2,596 | -0.01(-0.07%) |
May 07, 2014 | 14.42 | 14.55 | 14.42 | 14.46 | 6,215 | -0.21(-1.47%) |
May 06, 2014 | 14.55 | 14.72 | 14.55 | 14.68 | 7,634 | -0.00(-0.03%) |
May 05, 2014 | 14.51 | 14.72 | 14.51 | 14.68 | 1,270 | +0.00(+0.00%) |
May 02, 2014 | 14.71 | 14.75 | 14.53 | 14.68 | 2,250 | -0.16(-1.08%) |
May 01, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 232 | +0.36(+2.49%) |
Apr 30, 2014 | 14.38 | 14.49 | 14.38 | 14.48 | 6,123 | +0.08(+0.56%) |
Apr 29, 2014 | 14.46 | 14.47 | 14.39 | 14.40 | 2,587 | +0.05(+0.35%) |
Apr 28, 2014 | 14.40 | 14.52 | 14.31 | 14.35 | 23,566 | +0.02(+0.14%) |
Apr 25, 2014 | 14.46 | 14.46 | 14.33 | 14.33 | 4,926 | +0.38(+2.72%) |
Apr 24, 2014 | 13.97 | 13.97 | 13.95 | 13.95 | 3,404 | -0.26(-1.83%) |
Apr 23, 2014 | 14.17 | 14.25 | 14.17 | 14.21 | 10,777 | -0.39(-2.67%) |
Apr 22, 2014 | 14.60 | 14.60 | 14.60 | 14.60 | 1,280 | +0.03(+0.21%) |
Apr 21, 2014 | 14.57 | 14.66 | 14.57 | 14.57 | 1,103 | +0.53(+3.77%) |
Apr 17, 2014 | 14.04 | 14.04 | 14.04 | 0 | +0.07(+0.53%) | |
Apr 16, 2014 | 13.91 | 13.99 | 13.89 | 13.97 | 1,178 | +0.59(+4.38%) |
Apr 15, 2014 | 13.46 | 13.46 | 13.35 | 13.38 | 2,641 | -0.26(-1.91%) |
Apr 14, 2014 | 13.66 | 13.66 | 13.64 | 13.64 | 978 | +0.41(+3.10%) |
Apr 11, 2014 | 13.26 | 13.26 | 13.23 | 13.23 | 0 | +0.39(+3.04%) |
Apr 10, 2014 | 12.98 | 12.98 | 12.84 | 12.84 | 5,714 | -0.34(-2.58%) |
Apr 09, 2014 | 13.18 | 13.22 | 13.18 | 13.18 | 3,055 | +0.18(+1.38%) |
Apr 08, 2014 | 12.98 | 13.00 | 12.98 | 13.00 | 1,137 | -0.39(-2.91%) |
Apr 07, 2014 | 13.37 | 13.39 | 13.35 | 13.39 | 2,235 | +0.18(+1.36%) |
Apr 04, 2014 | 13.22 | 13.30 | 13.15 | 13.21 | 0 | +0.05(+0.38%) |
Apr 03, 2014 | 13.16 | 13.24 | 13.16 | 13.16 | 1,745 | +0.00(+0.00%) |
Apr 02, 2014 | 13.15 | 13.18 | 13.09 | 13.16 | 2,668 | +0.07(+0.53%) |
Apr 01, 2014 | 13.07 | 13.12 | 13.07 | 13.09 | 8,233 | +0.10(+0.77%) |
Mar 31, 2014 | 12.95 | 13.01 | 12.92 | 12.99 | 1,833 | +0.10(+0.78%) |
Mar 28, 2014 | 12.89 | 12.89 | 12.84 | 12.89 | 0 | +0.15(+1.18%) |
Mar 27, 2014 | 12.78 | 12.80 | 12.73 | 12.74 | 8,636 | +0.11(+0.87%) |
Mar 26, 2014 | 12.65 | 12.65 | 12.63 | 12.63 | 1,448 | +0.06(+0.48%) |
Mar 25, 2014 | 12.58 | 12.58 | 12.49 | 12.57 | 1,720 | +0.35(+2.86%) |
Mar 24, 2014 | 12.15 | 12.22 | 12.12 | 12.22 | 3,234 | +0.22(+1.83%) |
Mar 21, 2014 | 11.98 | 12.08 | 11.98 | 12.00 | 0 | +0.01(+0.08%) |
Mar 20, 2014 | 11.98 | 11.99 | 11.96 | 11.99 | 2,967 | -0.10(-0.83%) |
Mar 19, 2014 | 12.19 | 12.19 | 12.04 | 12.09 | 5,677 | -0.43(-3.43%) |
Mar 18, 2014 | 12.42 | 12.52 | 12.42 | 12.52 | 1,561 | +0.09(+0.72%) |
Mar 17, 2014 | 12.39 | 12.43 | 12.39 | 12.43 | 1,459 | +0.07(+0.57%) |
Mar 14, 2014 | 12.35 | 12.41 | 12.34 | 12.36 | 0 | -0.09(-0.72%) |
Mar 13, 2014 | 12.60 | 12.60 | 12.44 | 12.45 | 5,268 | -0.16(-1.27%) |
Mar 12, 2014 | 12.56 | 12.61 | 12.54 | 12.61 | 6,246 | -0.13(-1.02%) |
Mar 11, 2014 | 12.83 | 12.83 | 12.74 | 12.74 | 10,471 | -0.03(-0.23%) |
Mar 10, 2014 | 12.76 | 12.77 | 12.73 | 12.77 | 3,002 | +0.02(+0.16%) |
Mar 07, 2014 | 12.78 | 12.78 | 12.69 | 12.75 | 0 | +0.08(+0.63%) |
Mar 06, 2014 | 12.66 | 12.67 | 12.61 | 12.67 | 34,541 | -0.06(-0.47%) |
Mar 05, 2014 | 12.73 | 12.77 | 12.73 | 12.73 | 11,971 | -0.13(-1.01%) |
Mar 04, 2014 | 12.81 | 12.86 | 12.81 | 12.86 | 23,338 | +0.08(+0.63%) |