Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.85 | 16.10 | 15.73 | 15.77 | 130,356 | -0.09(-0.55%) |
May 29, 2014 | 15.40 | 16.50 | 15.40 | 15.86 | 119,234 | +0.47(+3.06%) |
May 28, 2014 | 15.24 | 15.44 | 15.23 | 15.39 | 69,925 | +0.09(+0.57%) |
May 27, 2014 | 14.87 | 17.97 | 14.87 | 15.30 | 163,615 | +0.50(+3.38%) |
May 23, 2014 | 14.74 | 14.80 | 14.80 | 14.80 | 96,703 | +0.41(+2.87%) |
May 22, 2014 | 14.20 | 14.47 | 14.19 | 14.39 | 475,393 | +0.19(+1.35%) |
May 21, 2014 | 14.17 | 14.38 | 14.13 | 14.19 | 238,429 | +0.07(+0.48%) |
May 20, 2014 | 14.05 | 14.41 | 13.85 | 14.13 | 144,123 | +0.09(+0.62%) |
May 19, 2014 | 14.25 | 14.43 | 13.81 | 14.04 | 133,684 | -0.22(-1.55%) |
May 16, 2014 | 14.05 | 14.67 | 13.94 | 14.26 | 142,038 | +0.48(+3.49%) |
May 15, 2014 | 13.46 | 13.94 | 13.44 | 13.78 | 3,839,603 | +0.32(+2.36%) |
May 14, 2014 | 13.46 | 13.46 | 13.44 | 13.46 | 24,767 | +0.01(+0.07%) |
May 13, 2014 | 13.45 | 13.46 | 13.38 | 13.45 | 37,099 | -0.01(-0.07%) |
May 12, 2014 | 13.46 | 13.70 | 13.33 | 13.46 | 63,065 | +0.03(+0.21%) |
May 09, 2014 | 13.46 | 13.46 | 13.34 | 13.44 | 73,281 | -0.02(-0.14%) |
May 08, 2014 | 13.46 | 13.46 | 13.43 | 13.45 | 148,285 | +0.00(+0.00%) |
May 07, 2014 | 13.46 | 13.46 | 13.30 | 13.45 | 1,173,250 | -0.01(-0.07%) |
May 06, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 134,926 | +0.01(+0.07%) |
May 05, 2014 | 13.45 | 13.46 | 13.42 | 13.45 | 96,929 | +0.01(+0.07%) |
May 02, 2014 | 13.42 | 13.56 | 13.40 | 13.44 | 31,939 | -0.02(-0.14%) |
May 01, 2014 | 13.46 | 13.85 | 13.42 | 13.46 | 578,745 | +0.12(+0.94%) |
Apr 30, 2014 | 13.46 | 13.74 | 13.34 | 13.34 | 14,201 | -0.12(-0.93%) |
Apr 29, 2014 | 13.46 | 13.46 | 13.35 | 13.46 | 20,515 | +0.00(+0.00%) |
Apr 28, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 15,493 | +0.00(+0.00%) |
Apr 25, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 11,036 | +0.00(+0.00%) |
Apr 24, 2014 | 13.43 | 13.46 | 13.43 | 13.46 | 23,260 | +0.00(+0.00%) |
Apr 23, 2014 | 13.42 | 13.46 | 13.42 | 13.46 | 14,455 | +0.01(+0.07%) |
Apr 22, 2014 | 13.46 | 13.46 | 13.38 | 13.45 | 39,751 | +0.02(+0.14%) |
Apr 21, 2014 | 13.46 | 13.46 | 13.27 | 13.44 | 20,896 | -0.04(-0.29%) |
Apr 17, 2014 | 13.37 | 13.47 | 13.47 | 13.47 | 70,396 | +0.02(+0.14%) |
Apr 16, 2014 | 13.23 | 13.46 | 13.23 | 13.45 | 26,017 | +0.04(+0.29%) |
Apr 15, 2014 | 13.42 | 13.42 | 13.31 | 13.42 | 20,523 | -0.03(-0.21%) |
Apr 14, 2014 | 13.46 | 13.46 | 13.38 | 13.44 | 42,122 | +0.03(+0.22%) |
Apr 11, 2014 | 13.32 | 13.46 | 13.27 | 13.42 | 20,668 | +0.00(+0.00%) |
Apr 10, 2014 | 13.46 | 13.46 | 13.23 | 13.42 | 58,673 | -0.05(-0.36%) |
Apr 09, 2014 | 13.44 | 13.94 | 13.34 | 13.46 | 36,820 | +0.00(+0.00%) |
Apr 08, 2014 | 13.44 | 13.46 | 13.26 | 13.46 | 23,775 | +0.01(+0.07%) |
Apr 07, 2014 | 13.37 | 13.46 | 13.11 | 13.45 | 59,826 | +0.00(+0.00%) |
Apr 04, 2014 | 13.46 | 13.46 | 13.27 | 13.45 | 8,145 | -0.01(-0.07%) |
Apr 03, 2014 | 13.46 | 13.46 | 13.43 | 13.46 | 19,860 | +0.00(+0.00%) |
Apr 02, 2014 | 13.40 | 13.46 | 13.40 | 13.46 | 57,060 | +0.00(+0.00%) |
Apr 01, 2014 | 13.42 | 13.46 | 13.39 | 13.46 | 29,927 | +0.00(+0.00%) |
Mar 31, 2014 | 13.46 | 13.46 | 13.39 | 13.46 | 16,581 | +0.01(+0.07%) |
Mar 28, 2014 | 13.37 | 13.46 | 13.37 | 13.45 | 14,055 | +0.03(+0.22%) |
Mar 27, 2014 | 13.38 | 13.45 | 13.38 | 13.43 | 2,363 | -0.04(-0.29%) |
Mar 26, 2014 | 13.46 | 13.46 | 13.37 | 13.46 | 30,819 | +0.00(+0.00%) |
Mar 25, 2014 | 13.46 | 13.70 | 13.33 | 13.46 | 25,363 | +0.04(+0.29%) |
Mar 24, 2014 | 13.46 | 13.46 | 13.30 | 13.43 | 89,601 | +0.37(+2.80%) |
Mar 21, 2014 | 13.46 | 13.46 | 13.06 | 13.06 | 32,828 | -0.40(-3.00%) |
Mar 20, 2014 | 13.46 | 13.46 | 13.43 | 13.46 | 17,356 | +0.03(+0.21%) |
Mar 19, 2014 | 13.61 | 13.61 | 13.43 | 13.44 | 6,065 | -0.02(-0.14%) |
Mar 18, 2014 | 13.46 | 13.46 | 13.45 | 13.45 | 5,687 | -0.01(-0.07%) |
Mar 17, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 6,030 | -0.05(-0.36%) |
Mar 14, 2014 | 13.47 | 13.66 | 13.47 | 13.51 | 29,882 | -0.14(-1.06%) |
Mar 13, 2014 | 13.66 | 13.66 | 13.46 | 13.66 | 22,460 | +0.00(+0.00%) |
Mar 12, 2014 | 13.94 | 13.94 | 13.56 | 13.66 | 13,881 | +0.00(+0.00%) |
Mar 11, 2014 | 13.66 | 13.70 | 13.57 | 13.66 | 7,403 | +0.00(+0.00%) |
Mar 10, 2014 | 13.65 | 13.66 | 13.46 | 13.66 | 14,172 | +0.00(+0.00%) |
Mar 07, 2014 | 13.58 | 13.66 | 13.58 | 13.66 | 1,708 | +0.09(+0.64%) |
Mar 06, 2014 | 13.58 | 13.58 | 13.56 | 13.57 | 11,542 | -0.01(-0.07%) |
Mar 05, 2014 | 13.55 | 13.58 | 13.51 | 13.58 | 1,351 | -0.08(-0.56%) |
Mar 04, 2014 | 13.66 | 13.66 | 13.49 | 13.66 | 26,724 | +0.00(+0.00%) |