Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 13.08 | 13.08 | 13.08 | 13.08 | 87 | -0.05(-0.35%) |
May 23, 2014 | 13.06 | 13.13 | 13.13 | 13.13 | 11,347 | -0.16(-1.21%) |
May 22, 2014 | 13.20 | 13.29 | 13.20 | 13.29 | 2,496 | +0.00(+0.00%) |
May 21, 2014 | 13.18 | 13.29 | 13.18 | 13.29 | 2,086 | +0.03(+0.25%) |
May 20, 2014 | 13.26 | 13.26 | 13.26 | 13.26 | 807 | -0.02(-0.18%) |
May 19, 2014 | 13.28 | 13.28 | 13.28 | 13.28 | 2,182 | +0.01(+0.07%) |
May 15, 2014 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.14(+1.09%) |
May 14, 2014 | 13.19 | 13.19 | 13.06 | 13.13 | 1,785 | -0.05(-0.35%) |
May 13, 2014 | 13.18 | 13.18 | 13.17 | 13.17 | 2,983 | -0.11(-0.82%) |
May 12, 2014 | 13.28 | 13.28 | 13.28 | 13.28 | 1,309 | +0.11(+0.82%) |
May 09, 2014 | 13.29 | 13.29 | 13.17 | 13.17 | 7,419 | +0.15(+1.13%) |
May 08, 2014 | 13.12 | 13.12 | 13.03 | 13.03 | 1,091 | -0.26(-1.93%) |
May 07, 2014 | 13.28 | 13.28 | 13.28 | 13.28 | 510 | +0.36(+2.80%) |
May 06, 2014 | 13.30 | 13.31 | 12.88 | 12.92 | 4,442 | -0.50(-3.75%) |
May 05, 2014 | 13.29 | 13.45 | 13.29 | 13.43 | 6,409 | -0.05(-0.34%) |
May 02, 2014 | 13.47 | 13.47 | 13.47 | 13.47 | 639 | -0.07(-0.54%) |
May 01, 2014 | 13.55 | 13.55 | 13.55 | 13.55 | 1,285 | +0.25(+1.90%) |
Apr 30, 2014 | 13.29 | 13.29 | 13.29 | 13.29 | 1,366 | -0.08(-0.58%) |
Apr 29, 2014 | 13.39 | 13.39 | 13.37 | 13.37 | 857 | -0.23(-1.72%) |
Apr 28, 2014 | 13.44 | 13.70 | 13.44 | 13.61 | 6,155 | +0.33(+2.45%) |
Apr 25, 2014 | 13.23 | 13.68 | 13.22 | 13.28 | 11,910 | -0.32(-2.36%) |
Apr 24, 2014 | 13.67 | 13.68 | 13.52 | 13.60 | 4,235 | -0.00(-0.02%) |
Apr 22, 2014 | 13.60 | 13.60 | 13.60 | 13.60 | 2,182 | +0.01(+0.05%) |
Apr 21, 2014 | 13.40 | 13.70 | 13.11 | 13.60 | 6,275 | +0.08(+0.58%) |
Apr 16, 2014 | 13.53 | 13.52 | 13.52 | 13.52 | 4,146 | -0.02(-0.17%) |
Apr 15, 2014 | 13.52 | 13.54 | 13.52 | 13.54 | 1,080 | -0.02(-0.13%) |
Apr 14, 2014 | 13.57 | 13.70 | 13.50 | 13.56 | 7,277 | +0.16(+1.16%) |
Apr 11, 2014 | 13.36 | 13.57 | 13.29 | 13.40 | 11,044 | +0.09(+0.69%) |
Apr 10, 2014 | 12.97 | 13.49 | 12.97 | 13.31 | 7,268 | +0.39(+2.98%) |
Apr 09, 2014 | 13.07 | 13.07 | 12.93 | 12.93 | 1,034 | -0.48(-3.55%) |
Apr 08, 2014 | 13.20 | 13.54 | 13.20 | 13.40 | 2,568 | +0.20(+1.55%) |
Apr 07, 2014 | 12.93 | 13.48 | 12.93 | 13.20 | 13,724 | +0.21(+1.59%) |
Apr 04, 2014 | 12.82 | 13.43 | 12.75 | 12.99 | 5,888 | +0.24(+1.91%) |
Apr 03, 2014 | 13.04 | 13.04 | 12.75 | 12.75 | 5,068 | -0.06(-0.46%) |
Apr 02, 2014 | 12.73 | 13.13 | 12.73 | 12.81 | 5,150 | +0.11(+0.86%) |
Apr 01, 2014 | 13.05 | 13.05 | 12.70 | 12.70 | 3,536 | -0.27(-2.10%) |
Mar 28, 2014 | 12.97 | 12.97 | 12.97 | 12.97 | 255 | -0.29(-2.22%) |
Mar 27, 2014 | 13.28 | 13.28 | 13.27 | 13.27 | 1,571 | +0.00(+0.00%) |
Mar 26, 2014 | 13.27 | 13.27 | 13.27 | 13.27 | 562 | +0.11(+0.86%) |
Mar 25, 2014 | 13.29 | 13.29 | 13.15 | 13.15 | 1,609 | -0.02(-0.14%) |
Mar 24, 2014 | 13.17 | 13.17 | 13.17 | 13.17 | 632 | -0.00(-0.03%) |
Mar 21, 2014 | 13.18 | 13.18 | 13.17 | 13.18 | 2,222 | -0.34(-2.48%) |
Mar 19, 2014 | 13.51 | 13.51 | 13.51 | 13.51 | 110 | +0.47(+3.62%) |
Mar 18, 2014 | 13.04 | 13.06 | 13.04 | 13.04 | 1,580 | +0.50(+3.98%) |
Mar 14, 2014 | 12.85 | 12.54 | 12.54 | 12.54 | 374 | +0.05(+0.36%) |
Mar 12, 2014 | 12.53 | 12.50 | 12.50 | 12.50 | 11 | -0.15(-1.22%) |
Mar 11, 2014 | 12.70 | 12.88 | 12.65 | 12.65 | 15,422 | -0.24(-1.83%) |
Mar 10, 2014 | 12.88 | 12.89 | 12.83 | 12.89 | 5,039 | +0.00(+0.00%) |
Mar 07, 2014 | 12.88 | 13.28 | 12.79 | 12.89 | 8,095 | +0.02(+0.12%) |
Mar 06, 2014 | 13.06 | 13.06 | 12.87 | 12.87 | 1,358 | -0.01(-0.09%) |
Mar 05, 2014 | 12.72 | 13.54 | 12.72 | 12.88 | 4,757 | -0.67(-4.95%) |
Mar 04, 2014 | 13.56 | 13.56 | 13.20 | 13.55 | 2,010 | +0.00(+0.00%) |