Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.90 | 13.91 | 13.80 | 13.90 | 37,980 | +0.03(+0.20%) |
May 29, 2014 | 13.76 | 13.87 | 13.75 | 13.87 | 42,243 | +0.12(+0.88%) |
May 28, 2014 | 13.78 | 13.82 | 13.70 | 13.75 | 37,708 | +0.01(+0.08%) |
May 27, 2014 | 13.74 | 13.84 | 13.71 | 13.74 | 36,609 | +0.01(+0.04%) |
May 23, 2014 | 13.73 | 13.74 | 13.74 | 13.74 | 77,257 | -0.02(-0.16%) |
May 22, 2014 | 13.75 | 13.78 | 13.69 | 13.76 | 34,672 | -0.02(-0.12%) |
May 21, 2014 | 13.75 | 13.84 | 13.73 | 13.78 | 49,610 | +0.01(+0.08%) |
May 20, 2014 | 13.76 | 13.83 | 13.70 | 13.76 | 38,001 | -0.02(-0.12%) |
May 19, 2014 | 13.72 | 13.78 | 13.67 | 13.78 | 29,550 | +0.06(+0.44%) |
May 16, 2014 | 13.72 | 13.73 | 13.53 | 13.72 | 86,508 | +0.08(+0.60%) |
May 15, 2014 | 13.65 | 13.65 | 13.47 | 13.64 | 50,800 | +0.03(+0.20%) |
May 14, 2014 | 13.56 | 13.68 | 13.56 | 13.61 | 35,749 | +0.01(+0.04%) |
May 13, 2014 | 13.57 | 13.61 | 13.52 | 13.61 | 32,655 | +0.08(+0.57%) |
May 12, 2014 | 13.62 | 13.64 | 13.49 | 13.53 | 37,251 | +0.01(+0.08%) |
May 09, 2014 | 13.50 | 13.58 | 13.46 | 13.52 | 97,358 | +0.05(+0.41%) |
May 08, 2014 | 13.47 | 13.59 | 13.42 | 13.46 | 50,129 | +0.02(+0.12%) |
May 07, 2014 | 13.44 | 13.47 | 13.38 | 13.45 | 32,114 | +0.04(+0.29%) |
May 06, 2014 | 13.31 | 13.49 | 13.31 | 13.41 | 115,946 | +0.05(+0.41%) |
May 05, 2014 | 13.28 | 13.39 | 13.28 | 13.35 | 39,204 | -0.02(-0.12%) |
May 02, 2014 | 13.37 | 13.42 | 13.33 | 13.37 | 41,795 | +0.04(+0.33%) |
May 01, 2014 | 13.36 | 13.36 | 13.29 | 13.33 | 53,229 | +0.02(+0.12%) |
Apr 30, 2014 | 13.32 | 13.36 | 13.28 | 13.31 | 36,797 | +0.03(+0.21%) |
Apr 29, 2014 | 13.24 | 13.31 | 13.24 | 13.28 | 25,921 | +0.06(+0.46%) |
Apr 28, 2014 | 13.31 | 13.33 | 13.17 | 13.22 | 86,646 | -0.04(-0.29%) |
Apr 25, 2014 | 13.35 | 13.37 | 13.16 | 13.26 | 42,276 | -0.02(-0.16%) |
Apr 24, 2014 | 13.35 | 13.36 | 13.22 | 13.28 | 31,181 | -0.04(-0.29%) |
Apr 23, 2014 | 13.23 | 13.42 | 13.23 | 13.32 | 94,924 | +0.10(+0.75%) |
Apr 22, 2014 | 13.17 | 13.22 | 13.12 | 13.22 | 67,297 | +0.07(+0.50%) |
Apr 21, 2014 | 13.12 | 13.25 | 13.12 | 13.16 | 85,467 | -0.12(-0.91%) |
Apr 17, 2014 | 13.17 | 13.28 | 13.28 | 13.28 | 59,036 | +0.12(+0.88%) |
Apr 16, 2014 | 13.09 | 13.16 | 13.07 | 13.16 | 50,725 | +0.10(+0.76%) |
Apr 15, 2014 | 13.11 | 13.11 | 12.95 | 13.06 | 64,107 | -0.02(-0.17%) |
Apr 14, 2014 | 13.09 | 13.11 | 12.97 | 13.08 | 95,706 | +0.12(+0.93%) |
Apr 11, 2014 | 13.13 | 13.13 | 12.92 | 12.96 | 52,381 | -0.10(-0.76%) |
Apr 10, 2014 | 13.08 | 13.14 | 12.97 | 13.06 | 137,662 | +0.02(+0.17%) |
Apr 09, 2014 | 12.98 | 13.04 | 12.92 | 13.04 | 54,491 | +0.14(+1.11%) |
Apr 08, 2014 | 12.88 | 12.95 | 12.83 | 12.90 | 54,393 | +0.02(+0.13%) |
Apr 07, 2014 | 12.96 | 12.96 | 12.84 | 12.88 | 117,340 | -0.05(-0.38%) |
Apr 04, 2014 | 13.11 | 13.11 | 12.89 | 12.93 | 166,597 | +0.00(+0.00%) |
Apr 03, 2014 | 13.01 | 13.01 | 12.88 | 12.93 | 89,891 | +0.02(+0.13%) |
Apr 02, 2014 | 13.01 | 13.01 | 12.85 | 12.91 | 38,071 | -0.08(-0.59%) |
Apr 01, 2014 | 12.96 | 12.99 | 12.84 | 12.99 | 83,864 | +0.09(+0.72%) |
Mar 31, 2014 | 12.94 | 12.94 | 12.83 | 12.90 | 89,150 | +0.09(+0.69%) |
Mar 28, 2014 | 12.76 | 12.83 | 12.75 | 12.81 | 80,930 | +0.08(+0.60%) |
Mar 27, 2014 | 12.58 | 12.73 | 12.58 | 12.73 | 106,489 | +0.09(+0.74%) |
Mar 26, 2014 | 12.69 | 12.77 | 12.61 | 12.64 | 41,234 | -0.02(-0.13%) |
Mar 25, 2014 | 12.63 | 12.66 | 12.58 | 12.66 | 61,858 | +0.09(+0.74%) |
Mar 24, 2014 | 12.66 | 12.66 | 12.49 | 12.56 | 59,838 | -0.07(-0.52%) |
Mar 21, 2014 | 12.58 | 12.64 | 12.57 | 12.63 | 66,412 | +0.09(+0.74%) |
Mar 20, 2014 | 12.57 | 12.57 | 12.43 | 12.53 | 65,608 | -0.01(-0.04%) |
Mar 19, 2014 | 12.65 | 12.70 | 12.54 | 12.54 | 143,986 | -0.14(-1.11%) |
Mar 18, 2014 | 12.65 | 12.70 | 12.61 | 12.68 | 50,486 | +0.07(+0.56%) |
Mar 17, 2014 | 12.64 | 12.64 | 12.56 | 12.61 | 71,009 | +0.16(+1.26%) |
Mar 14, 2014 | 12.50 | 12.54 | 12.43 | 12.45 | 121,092 | -0.09(-0.69%) |
Mar 13, 2014 | 12.81 | 12.84 | 12.54 | 12.54 | 176,872 | -0.22(-1.74%) |
Mar 12, 2014 | 12.77 | 12.78 | 12.70 | 12.76 | 43,802 | +0.04(+0.34%) |
Mar 11, 2014 | 12.78 | 12.78 | 12.71 | 12.72 | 35,858 | -0.03(-0.21%) |
Mar 10, 2014 | 12.83 | 12.83 | 12.70 | 12.75 | 26,396 | -0.02(-0.17%) |
Mar 07, 2014 | 12.88 | 12.90 | 12.76 | 12.77 | 39,259 | -0.02(-0.13%) |
Mar 06, 2014 | 12.70 | 12.82 | 12.70 | 12.78 | 54,401 | +0.12(+0.94%) |
Mar 05, 2014 | 12.69 | 12.70 | 12.63 | 12.66 | 48,894 | +0.00(+0.00%) |
Mar 04, 2014 | 12.70 | 12.70 | 12.62 | 12.66 | 51,780 | +0.12(+0.95%) |