Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.90 | 14.95 | 14.89 | 14.91 | 10,807 | +0.14(+0.95%) |
May 29, 2014 | 14.74 | 14.78 | 14.70 | 14.77 | 14,459 | +0.07(+0.48%) |
May 28, 2014 | 14.62 | 14.70 | 14.61 | 14.70 | 7,767 | +0.08(+0.55%) |
May 27, 2014 | 14.57 | 14.69 | 14.57 | 14.62 | 8,188 | +0.08(+0.56%) |
May 23, 2014 | 14.54 | 14.54 | 14.54 | 0 | +0.17(+1.17%) | |
May 22, 2014 | 14.42 | 14.43 | 14.32 | 14.37 | 6,779 | +0.05(+0.35%) |
May 21, 2014 | 14.27 | 14.32 | 14.25 | 14.32 | 14,305 | +0.19(+1.34%) |
May 20, 2014 | 14.15 | 14.23 | 14.12 | 14.13 | 14,839 | -0.07(-0.49%) |
May 19, 2014 | 14.17 | 14.22 | 14.08 | 14.20 | 16,746 | +0.03(+0.21%) |
May 16, 2014 | 14.16 | 14.22 | 14.16 | 14.17 | 4,284 | -0.05(-0.35%) |
May 15, 2014 | 14.29 | 14.29 | 14.19 | 14.22 | 11,322 | +0.23(+1.64%) |
May 14, 2014 | 13.98 | 14.08 | 13.98 | 13.99 | 10,902 | +0.17(+1.23%) |
May 13, 2014 | 13.72 | 13.82 | 13.72 | 13.82 | 9,387 | +0.39(+2.90%) |
May 12, 2014 | 13.46 | 13.48 | 13.34 | 13.43 | 42,688 | +0.28(+2.13%) |
May 09, 2014 | 13.24 | 13.24 | 13.04 | 13.15 | 7,609 | -0.12(-0.87%) |
May 08, 2014 | 13.44 | 13.44 | 13.20 | 13.27 | 17,366 | -0.00(-0.04%) |
May 07, 2014 | 13.25 | 13.34 | 13.20 | 13.27 | 20,880 | -0.19(-1.41%) |
May 06, 2014 | 13.43 | 13.47 | 13.43 | 13.46 | 4,372 | -0.02(-0.15%) |
May 05, 2014 | 13.46 | 13.53 | 13.44 | 13.48 | 12,508 | -0.03(-0.22%) |
May 02, 2014 | 13.62 | 13.62 | 13.48 | 13.51 | 10,950 | -0.07(-0.52%) |
May 01, 2014 | 13.52 | 13.58 | 13.51 | 13.58 | 6,838 | +0.00(+0.00%) |
Apr 30, 2014 | 13.50 | 13.64 | 13.49 | 13.58 | 17,778 | -0.03(-0.18%) |
Apr 29, 2014 | 13.78 | 13.78 | 13.56 | 13.61 | 21,180 | +0.03(+0.18%) |
Apr 28, 2014 | 13.54 | 13.58 | 13.46 | 13.58 | 6,019 | +0.08(+0.59%) |
Apr 25, 2014 | 13.54 | 13.56 | 13.46 | 13.50 | 14,166 | +0.01(+0.07%) |
Apr 24, 2014 | 13.46 | 13.49 | 13.46 | 13.49 | 17,456 | -0.22(-1.60%) |
Apr 23, 2014 | 13.73 | 13.79 | 13.70 | 13.71 | 29,630 | +0.20(+1.48%) |
Apr 22, 2014 | 13.53 | 13.60 | 13.47 | 13.51 | 11,727 | +0.11(+0.82%) |
Apr 21, 2014 | 13.40 | 13.42 | 13.40 | 13.40 | 22,030 | +0.11(+0.83%) |
Apr 17, 2014 | 13.29 | 13.29 | 13.29 | 0 | -0.14(-1.04%) | |
Apr 16, 2014 | 13.38 | 13.45 | 13.38 | 13.43 | 20,363 | +0.41(+3.15%) |
Apr 15, 2014 | 13.02 | 13.04 | 12.99 | 13.02 | 29,286 | -0.26(-1.96%) |
Apr 14, 2014 | 13.25 | 13.33 | 13.23 | 13.28 | 9,577 | +0.26(+2.00%) |
Apr 11, 2014 | 13.01 | 13.13 | 13.00 | 13.02 | 0 | +0.03(+0.23%) |
Apr 10, 2014 | 13.09 | 13.09 | 12.96 | 12.99 | 14,514 | -0.21(-1.59%) |
Apr 09, 2014 | 13.09 | 13.24 | 13.09 | 13.20 | 15,092 | +0.11(+0.84%) |
Apr 08, 2014 | 13.17 | 13.18 | 13.08 | 13.09 | 21,421 | -0.16(-1.21%) |
Apr 07, 2014 | 13.29 | 13.34 | 13.22 | 13.25 | 12,997 | -0.15(-1.12%) |
Apr 04, 2014 | 13.60 | 13.60 | 13.39 | 13.40 | 0 | +0.21(+1.59%) |
Apr 03, 2014 | 13.22 | 13.22 | 13.17 | 13.19 | 16,195 | -0.16(-1.20%) |
Apr 02, 2014 | 13.24 | 13.35 | 13.24 | 13.35 | 11,291 | -0.05(-0.37%) |
Apr 01, 2014 | 13.46 | 13.46 | 13.37 | 13.40 | 16,823 | -0.16(-1.18%) |
Mar 31, 2014 | 13.59 | 13.59 | 13.52 | 13.56 | 17,077 | -0.08(-0.59%) |
Mar 28, 2014 | 13.77 | 13.77 | 13.61 | 13.64 | 0 | -0.08(-0.58%) |
Mar 27, 2014 | 13.82 | 13.82 | 13.65 | 13.72 | 16,909 | +0.22(+1.63%) |
Mar 26, 2014 | 13.54 | 13.62 | 13.50 | 13.50 | 17,389 | -0.04(-0.30%) |
Mar 25, 2014 | 13.68 | 13.68 | 13.52 | 13.54 | 13,351 | +0.21(+1.58%) |
Mar 24, 2014 | 13.47 | 13.47 | 13.26 | 13.33 | 22,330 | +0.02(+0.15%) |
Mar 21, 2014 | 13.44 | 13.44 | 13.31 | 13.31 | 14,018 | -0.01(-0.08%) |
Mar 20, 2014 | 13.32 | 13.32 | 13.25 | 13.32 | 23,049 | -0.43(-3.13%) |
Mar 19, 2014 | 13.85 | 13.85 | 13.66 | 13.75 | 19,873 | +0.06(+0.44%) |
Mar 18, 2014 | 14.07 | 14.07 | 13.69 | 13.69 | 22,394 | +0.09(+0.66%) |
Mar 17, 2014 | 13.55 | 13.64 | 13.52 | 13.60 | 12,325 | +0.28(+2.12%) |
Mar 14, 2014 | 13.34 | 13.38 | 13.25 | 13.32 | 0 | -0.34(-2.50%) |
Mar 13, 2014 | 13.81 | 13.81 | 13.63 | 13.66 | 21,875 | -0.15(-1.09%) |
Mar 12, 2014 | 13.85 | 13.85 | 13.79 | 13.81 | 21,230 | -0.30(-2.13%) |
Mar 11, 2014 | 14.17 | 14.24 | 14.10 | 14.11 | 31,619 | -0.05(-0.35%) |
Mar 10, 2014 | 14.18 | 14.27 | 14.12 | 14.16 | 21,470 | +0.08(+0.57%) |
Mar 07, 2014 | 14.12 | 14.13 | 14.03 | 14.08 | 0 | +0.06(+0.43%) |
Mar 06, 2014 | 14.19 | 14.19 | 14.00 | 14.02 | 402,933 | +0.13(+0.94%) |
Mar 05, 2014 | 13.98 | 14.18 | 13.89 | 13.89 | 268,008 | -0.10(-0.71%) |
Mar 04, 2014 | 14.02 | 14.07 | 13.97 | 13.99 | 111,792 | +0.20(+1.45%) |