Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.15 | 14.15 | 13.70 | 14.15 | 1,796 | -0.10(-0.70%) |
May 29, 2014 | 14.30 | 14.50 | 14.20 | 14.25 | 1,140 | -0.25(-1.73%) |
May 28, 2014 | 14.40 | 15.10 | 14.15 | 14.50 | 850 | +0.25(+1.75%) |
May 27, 2014 | 14.35 | 14.80 | 14.05 | 14.25 | 5,238 | -0.20(-1.38%) |
May 23, 2014 | 15.25 | 14.45 | 14.45 | 14.45 | 10,920 | +0.70(+5.09%) |
May 22, 2014 | 14.70 | 14.70 | 13.45 | 13.75 | 11,318 | -0.70(-4.84%) |
May 21, 2014 | 14.90 | 15.05 | 14.45 | 14.45 | 3,990 | -0.35(-2.36%) |
May 20, 2014 | 14.85 | 14.85 | 14.45 | 14.80 | 680 | +0.40(+2.78%) |
May 19, 2014 | 14.50 | 14.85 | 14.40 | 14.40 | 4,253 | -0.50(-3.36%) |
May 16, 2014 | 14.55 | 14.90 | 14.55 | 14.90 | 120 | +0.20(+1.36%) |
May 15, 2014 | 15.10 | 15.10 | 14.70 | 14.70 | 498 | -0.20(-1.34%) |
May 14, 2014 | 15.25 | 15.30 | 14.82 | 14.90 | 1,795 | -0.40(-2.61%) |
May 13, 2014 | 15.20 | 15.30 | 14.80 | 15.30 | 1,740 | +0.35(+2.34%) |
May 12, 2014 | 15.10 | 15.13 | 14.95 | 14.95 | 4,381 | -0.35(-2.29%) |
May 09, 2014 | 15.20 | 15.35 | 15.05 | 15.30 | 2,819 | +0.00(+0.00%) |
May 08, 2014 | 14.90 | 15.35 | 14.90 | 15.30 | 2,022 | +0.15(+0.99%) |
May 07, 2014 | 14.90 | 15.40 | 14.60 | 15.15 | 3,952 | +0.20(+1.34%) |
May 06, 2014 | 15.20 | 16.10 | 14.90 | 14.95 | 8,339 | +0.15(+1.01%) |
May 05, 2014 | 15.65 | 15.65 | 14.55 | 14.80 | 2,518 | -0.70(-4.52%) |
May 02, 2014 | 14.60 | 15.70 | 14.60 | 15.50 | 2,497 | +0.65(+4.38%) |
May 01, 2014 | 14.90 | 15.35 | 14.55 | 14.85 | 3,330 | -0.40(-2.62%) |
Apr 30, 2014 | 15.00 | 15.40 | 15.00 | 15.25 | 584 | +0.25(+1.66%) |
Apr 29, 2014 | 14.75 | 15.10 | 14.75 | 15.00 | 5,217 | +0.35(+2.39%) |
Apr 28, 2014 | 14.05 | 14.65 | 14.05 | 14.65 | 1,078 | +0.60(+4.27%) |
Apr 25, 2014 | 13.90 | 14.05 | 13.87 | 14.05 | 630 | +0.55(+4.07%) |
Apr 24, 2014 | 14.40 | 14.75 | 13.30 | 13.50 | 5,710 | -0.65(-4.59%) |
Apr 23, 2014 | 13.80 | 14.20 | 13.55 | 14.15 | 1,499 | -0.20(-1.39%) |
Apr 22, 2014 | 14.15 | 14.35 | 14.05 | 14.35 | 1,400 | +0.35(+2.50%) |
Apr 21, 2014 | 13.95 | 14.30 | 13.45 | 14.00 | 4,841 | +0.05(+0.36%) |
Apr 17, 2014 | 13.90 | 13.95 | 13.95 | 13.95 | 1,300 | +0.45(+3.33%) |
Apr 16, 2014 | 13.20 | 13.90 | 13.20 | 13.50 | 82,293 | +0.00(+0.00%) |
Apr 15, 2014 | 13.10 | 13.75 | 12.30 | 13.50 | 14,668 | -0.28(-2.03%) |
Apr 14, 2014 | 13.80 | 13.80 | 13.75 | 13.78 | 343 | -0.32(-2.27%) |
Apr 11, 2014 | 13.86 | 14.10 | 13.85 | 14.10 | 1,188 | +0.10(+0.71%) |
Apr 10, 2014 | 13.90 | 14.00 | 13.90 | 14.00 | 462 | +0.00(+0.00%) |
Apr 09, 2014 | 14.10 | 14.10 | 13.80 | 14.00 | 3,872 | +0.00(+0.00%) |
Apr 08, 2014 | 13.80 | 14.05 | 13.75 | 14.00 | 6,239 | -0.15(-1.06%) |
Apr 07, 2014 | 14.25 | 14.25 | 13.85 | 14.15 | 2,422 | -0.05(-0.35%) |
Apr 04, 2014 | 14.15 | 14.25 | 13.90 | 14.20 | 1,926 | +0.00(+0.00%) |
Apr 03, 2014 | 14.15 | 14.20 | 13.75 | 14.20 | 4,313 | +0.10(+0.71%) |
Apr 02, 2014 | 14.15 | 14.25 | 13.95 | 14.10 | 3,302 | -0.15(-1.05%) |
Apr 01, 2014 | 14.20 | 14.25 | 14.15 | 14.25 | 1,793 | +0.13(+0.92%) |
Mar 31, 2014 | 13.95 | 14.12 | 13.70 | 14.12 | 2,015 | +0.12(+0.86%) |
Mar 28, 2014 | 14.20 | 14.45 | 13.70 | 14.00 | 13,781 | -0.15(-1.06%) |
Mar 27, 2014 | 13.95 | 14.25 | 12.60 | 14.15 | 49,850 | -0.10(-0.70%) |
Mar 26, 2014 | 14.45 | 14.45 | 13.75 | 14.25 | 4,708 | -0.10(-0.70%) |
Mar 25, 2014 | 14.10 | 14.45 | 14.08 | 14.35 | 4,224 | +0.25(+1.78%) |
Mar 24, 2014 | 14.10 | 14.10 | 14.10 | 14.10 | 80 | -0.00(-0.00%) |
Mar 21, 2014 | 13.80 | 14.25 | 13.80 | 14.10 | 4,589 | +0.20(+1.44%) |
Mar 20, 2014 | 13.85 | 13.90 | 13.80 | 13.90 | 1,040 | -0.20(-1.42%) |
Mar 19, 2014 | 14.15 | 14.15 | 14.01 | 14.10 | 285 | +0.05(+0.36%) |
Mar 18, 2014 | 14.00 | 14.15 | 13.90 | 14.05 | 5,044 | +0.05(+0.36%) |
Mar 17, 2014 | 14.05 | 14.10 | 13.97 | 14.00 | 4,520 | -0.10(-0.71%) |
Mar 14, 2014 | 14.14 | 14.14 | 14.10 | 14.10 | 1,700 | -0.00(-0.00%) |
Mar 13, 2014 | 14.75 | 14.75 | 14.10 | 14.10 | 5,819 | -0.15(-1.05%) |
Mar 12, 2014 | 13.70 | 14.25 | 13.70 | 14.25 | 5,278 | +0.35(+2.52%) |
Mar 11, 2014 | 13.95 | 14.25 | 13.90 | 13.90 | 6,238 | +0.15(+1.09%) |
Mar 10, 2014 | 13.65 | 13.85 | 13.50 | 13.75 | 6,967 | +0.25(+1.85%) |
Mar 07, 2014 | 13.55 | 13.65 | 13.50 | 13.50 | 5,335 | +0.00(+0.00%) |
Mar 06, 2014 | 13.50 | 13.55 | 13.50 | 13.50 | 1,166 | +0.05(+0.37%) |
Mar 05, 2014 | 13.55 | 13.55 | 13.45 | 13.45 | 299 | -0.05(-0.37%) |
Mar 04, 2014 | 13.30 | 13.60 | 13.05 | 13.50 | 3,941 | +0.25(+1.89%) |