Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.65 | 13.67 | 13.57 | 13.63 | 195,572 | -0.05(-0.33%) |
May 29, 2014 | 13.67 | 13.68 | 13.61 | 13.67 | 186,903 | -0.02(-0.17%) |
May 28, 2014 | 13.67 | 13.74 | 13.58 | 13.69 | 242,904 | -0.42(-2.95%) |
May 27, 2014 | 14.06 | 14.21 | 14.04 | 14.11 | 446,456 | +0.08(+0.57%) |
May 23, 2014 | 13.89 | 14.03 | 14.03 | 14.03 | 237,091 | +0.11(+0.78%) |
May 22, 2014 | 13.89 | 13.93 | 13.87 | 13.92 | 166,816 | +0.06(+0.41%) |
May 21, 2014 | 13.80 | 13.89 | 13.78 | 13.86 | 195,235 | +0.04(+0.29%) |
May 20, 2014 | 13.90 | 13.95 | 13.76 | 13.82 | 155,200 | -0.02(-0.16%) |
May 19, 2014 | 13.81 | 13.87 | 13.78 | 13.85 | 289,726 | +0.07(+0.50%) |
May 16, 2014 | 13.80 | 13.80 | 13.76 | 13.78 | 135,140 | -0.01(-0.08%) |
May 15, 2014 | 13.80 | 13.80 | 13.74 | 13.79 | 108,191 | +0.02(+0.17%) |
May 14, 2014 | 13.73 | 13.81 | 13.73 | 13.77 | 130,110 | +0.01(+0.08%) |
May 13, 2014 | 13.78 | 13.89 | 13.75 | 13.76 | 196,944 | -0.02(-0.12%) |
May 12, 2014 | 13.91 | 13.98 | 13.76 | 13.77 | 308,068 | -0.05(-0.33%) |
May 09, 2014 | 13.85 | 13.88 | 13.75 | 13.82 | 95,519 | +0.02(+0.16%) |
May 08, 2014 | 13.92 | 13.95 | 13.75 | 13.80 | 216,285 | -0.09(-0.66%) |
May 07, 2014 | 13.72 | 13.89 | 13.72 | 13.89 | 141,729 | +0.17(+1.20%) |
May 06, 2014 | 13.63 | 13.72 | 13.59 | 13.72 | 114,155 | +0.12(+0.88%) |
May 05, 2014 | 13.61 | 13.65 | 13.56 | 13.60 | 139,778 | +0.02(+0.13%) |
May 02, 2014 | 13.51 | 13.61 | 13.49 | 13.59 | 87,462 | +0.07(+0.51%) |
May 01, 2014 | 13.51 | 13.56 | 13.45 | 13.52 | 133,503 | +0.04(+0.30%) |
Apr 30, 2014 | 13.29 | 13.50 | 13.27 | 13.48 | 95,151 | +0.19(+1.41%) |
Apr 29, 2014 | 13.28 | 13.37 | 13.22 | 13.29 | 84,882 | +0.03(+0.21%) |
Apr 28, 2014 | 13.24 | 13.34 | 13.21 | 13.26 | 174,394 | +0.02(+0.17%) |
Apr 25, 2014 | 13.32 | 13.35 | 13.22 | 13.24 | 132,460 | -0.09(-0.68%) |
Apr 24, 2014 | 13.25 | 13.36 | 13.22 | 13.33 | 93,261 | +0.10(+0.73%) |
Apr 23, 2014 | 13.24 | 13.27 | 13.22 | 13.23 | 83,672 | -0.01(-0.09%) |
Apr 22, 2014 | 13.30 | 13.32 | 13.16 | 13.24 | 166,262 | -0.06(-0.43%) |
Apr 21, 2014 | 13.25 | 13.36 | 13.23 | 13.30 | 92,845 | +0.09(+0.65%) |
Apr 17, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 89,919 | +0.03(+0.22%) |
Apr 16, 2014 | 13.18 | 13.21 | 13.12 | 13.19 | 67,462 | +0.07(+0.52%) |
Apr 15, 2014 | 13.17 | 13.27 | 13.04 | 13.12 | 83,998 | -0.07(-0.56%) |
Apr 14, 2014 | 13.18 | 13.23 | 13.10 | 13.19 | 114,845 | +0.04(+0.30%) |
Apr 11, 2014 | 13.14 | 13.29 | 13.10 | 13.15 | 180,054 | -0.07(-0.56%) |
Apr 10, 2014 | 13.24 | 13.38 | 13.21 | 13.23 | 196,101 | +0.01(+0.09%) |
Apr 09, 2014 | 13.10 | 13.25 | 13.10 | 13.22 | 237,128 | +0.14(+1.09%) |
Apr 08, 2014 | 12.95 | 13.10 | 12.94 | 13.07 | 373,249 | +0.17(+1.28%) |
Apr 07, 2014 | 12.89 | 13.03 | 12.87 | 12.91 | 200,221 | -0.03(-0.26%) |
Apr 04, 2014 | 13.10 | 13.10 | 12.89 | 12.94 | 452,762 | -0.09(-0.66%) |
Apr 03, 2014 | 13.20 | 13.29 | 13.02 | 13.03 | 416,796 | -0.21(-1.55%) |
Apr 02, 2014 | 13.30 | 13.37 | 13.22 | 13.23 | 256,457 | -0.11(-0.85%) |
Apr 01, 2014 | 13.52 | 13.61 | 13.15 | 13.35 | 686,333 | -0.22(-1.60%) |
Mar 31, 2014 | 13.65 | 13.65 | 13.53 | 13.56 | 116,394 | +0.00(+0.00%) |
Mar 28, 2014 | 13.48 | 13.63 | 13.47 | 13.56 | 70,683 | +0.13(+0.98%) |
Mar 27, 2014 | 13.49 | 13.59 | 13.42 | 13.43 | 152,147 | -0.06(-0.46%) |
Mar 26, 2014 | 13.61 | 13.67 | 13.47 | 13.49 | 213,182 | -0.11(-0.84%) |
Mar 25, 2014 | 13.72 | 13.85 | 13.55 | 13.61 | 243,484 | -0.11(-0.83%) |
Mar 24, 2014 | 13.64 | 13.86 | 13.59 | 13.72 | 124,655 | +0.06(+0.42%) |
Mar 21, 2014 | 13.69 | 13.92 | 13.67 | 13.67 | 144,395 | -0.03(-0.21%) |
Mar 20, 2014 | 13.67 | 13.73 | 13.61 | 13.69 | 123,482 | -0.01(-0.08%) |
Mar 19, 2014 | 13.90 | 13.93 | 13.67 | 13.71 | 136,197 | -0.20(-1.43%) |
Mar 18, 2014 | 13.92 | 13.93 | 13.81 | 13.90 | 186,097 | +0.03(+0.25%) |
Mar 17, 2014 | 13.91 | 13.91 | 13.81 | 13.87 | 149,954 | +0.06(+0.41%) |
Mar 14, 2014 | 13.68 | 13.81 | 13.67 | 13.81 | 96,347 | +0.16(+1.17%) |
Mar 13, 2014 | 13.78 | 13.78 | 13.65 | 13.65 | 131,701 | -0.09(-0.66%) |
Mar 12, 2014 | 13.65 | 13.78 | 13.64 | 13.75 | 168,760 | +0.08(+0.58%) |
Mar 11, 2014 | 13.72 | 13.72 | 13.60 | 13.67 | 106,225 | +0.02(+0.13%) |
Mar 10, 2014 | 13.67 | 13.74 | 13.58 | 13.65 | 178,365 | -0.10(-0.70%) |
Mar 07, 2014 | 13.91 | 13.91 | 13.71 | 13.75 | 127,588 | -0.09(-0.66%) |
Mar 06, 2014 | 13.85 | 13.85 | 13.67 | 13.84 | 145,209 | +0.06(+0.41%) |
Mar 05, 2014 | 13.77 | 13.82 | 13.73 | 13.78 | 144,657 | +0.06(+0.42%) |
Mar 04, 2014 | 13.67 | 13.83 | 13.62 | 13.72 | 257,746 | +0.06(+0.42%) |