Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.72 | 13.79 | 13.61 | 13.76 | 226,733 | +0.07(+0.51%) |
May 29, 2014 | 13.69 | 13.76 | 13.59 | 13.69 | 121,327 | +0.02(+0.15%) |
May 28, 2014 | 13.89 | 13.89 | 13.57 | 13.67 | 183,041 | -0.21(-1.51%) |
May 27, 2014 | 13.89 | 14.01 | 13.76 | 13.88 | 299,133 | -0.01(-0.07%) |
May 23, 2014 | 13.50 | 13.89 | 13.89 | 13.89 | 433,500 | +0.59(+4.44%) |
May 22, 2014 | 13.22 | 13.35 | 13.17 | 13.30 | 152,982 | +0.06(+0.45%) |
May 21, 2014 | 13.21 | 13.29 | 13.08 | 13.24 | 203,947 | +0.05(+0.38%) |
May 20, 2014 | 13.48 | 13.48 | 13.06 | 13.19 | 630,101 | -0.29(-2.15%) |
May 19, 2014 | 13.40 | 13.49 | 13.32 | 13.48 | 276,009 | +0.04(+0.30%) |
May 16, 2014 | 13.45 | 13.46 | 13.30 | 13.44 | 298,515 | -0.05(-0.37%) |
May 15, 2014 | 13.40 | 13.55 | 13.12 | 13.49 | 418,953 | +0.04(+0.30%) |
May 14, 2014 | 13.88 | 13.88 | 13.45 | 13.45 | 365,017 | -0.49(-3.52%) |
May 13, 2014 | 14.00 | 14.04 | 13.78 | 13.94 | 356,621 | -0.03(-0.21%) |
May 12, 2014 | 13.87 | 14.02 | 13.84 | 13.97 | 652,310 | +0.12(+0.87%) |
May 09, 2014 | 13.20 | 13.86 | 13.15 | 13.85 | 538,058 | +0.66(+5.00%) |
May 08, 2014 | 13.32 | 13.50 | 13.17 | 13.19 | 475,760 | -0.14(-1.05%) |
May 07, 2014 | 13.34 | 13.56 | 13.19 | 13.33 | 602,497 | +0.12(+0.91%) |
May 06, 2014 | 13.36 | 13.37 | 13.11 | 13.21 | 526,172 | -0.19(-1.42%) |
May 05, 2014 | 13.19 | 13.50 | 13.10 | 13.40 | 737,167 | +0.17(+1.28%) |
May 02, 2014 | 12.90 | 13.45 | 12.87 | 13.23 | 701,524 | +0.31(+2.40%) |
May 01, 2014 | 13.04 | 13.08 | 12.72 | 12.92 | 939,268 | -0.22(-1.67%) |
Apr 30, 2014 | 13.00 | 13.18 | 12.62 | 13.14 | 950,955 | -0.03(-0.23%) |
Apr 29, 2014 | 13.19 | 13.31 | 13.09 | 13.17 | 428,310 | +0.07(+0.53%) |
Apr 28, 2014 | 13.24 | 13.24 | 12.96 | 13.10 | 408,206 | -0.11(-0.83%) |
Apr 25, 2014 | 13.13 | 13.23 | 13.01 | 13.21 | 321,261 | +0.06(+0.46%) |
Apr 24, 2014 | 13.47 | 13.47 | 13.12 | 13.15 | 206,817 | -0.24(-1.79%) |
Apr 23, 2014 | 13.28 | 13.44 | 13.19 | 13.39 | 266,492 | +0.10(+0.75%) |
Apr 22, 2014 | 13.30 | 13.49 | 13.22 | 13.29 | 379,732 | -0.01(-0.08%) |
Apr 21, 2014 | 13.25 | 13.34 | 13.21 | 13.30 | 222,717 | +0.05(+0.38%) |
Apr 17, 2014 | 13.10 | 13.25 | 13.25 | 13.25 | 256,000 | +0.14(+1.07%) |
Apr 16, 2014 | 13.38 | 13.38 | 13.04 | 13.11 | 280,523 | -0.18(-1.35%) |
Apr 15, 2014 | 13.25 | 13.35 | 12.95 | 13.29 | 468,670 | +0.04(+0.30%) |
Apr 14, 2014 | 13.36 | 13.38 | 13.18 | 13.25 | 387,478 | +0.00(+0.00%) |
Apr 11, 2014 | 13.32 | 13.32 | 13.10 | 13.25 | 554,312 | -0.16(-1.19%) |
Apr 10, 2014 | 13.58 | 13.62 | 13.37 | 13.41 | 518,867 | -0.16(-1.18%) |
Apr 09, 2014 | 13.54 | 13.67 | 13.50 | 13.57 | 269,336 | +0.07(+0.52%) |
Apr 08, 2014 | 13.46 | 13.67 | 13.44 | 13.50 | 286,016 | +0.04(+0.30%) |
Apr 07, 2014 | 13.50 | 13.57 | 13.36 | 13.46 | 552,337 | -0.06(-0.44%) |
Apr 04, 2014 | 13.79 | 13.86 | 13.39 | 13.52 | 363,424 | -0.18(-1.31%) |
Apr 03, 2014 | 13.87 | 13.95 | 13.68 | 13.70 | 203,051 | -0.17(-1.23%) |
Apr 02, 2014 | 13.72 | 13.96 | 13.70 | 13.87 | 242,635 | +0.14(+1.02%) |
Apr 01, 2014 | 13.68 | 13.79 | 13.56 | 13.73 | 233,188 | +0.03(+0.22%) |
Mar 31, 2014 | 13.58 | 13.93 | 13.54 | 13.70 | 392,359 | +0.18(+1.33%) |
Mar 28, 2014 | 13.35 | 13.61 | 13.32 | 13.52 | 287,140 | +0.09(+0.67%) |
Mar 27, 2014 | 13.76 | 13.86 | 13.31 | 13.43 | 556,012 | -0.31(-2.26%) |
Mar 26, 2014 | 13.93 | 13.93 | 13.73 | 13.74 | 507,784 | -0.16(-1.15%) |
Mar 25, 2014 | 13.97 | 14.12 | 13.87 | 13.90 | 660,193 | -0.01(-0.07%) |
Mar 24, 2014 | 14.14 | 14.15 | 13.79 | 13.91 | 718,020 | -0.19(-1.35%) |
Mar 21, 2014 | 14.10 | 14.20 | 14.01 | 14.10 | 945,046 | +0.02(+0.14%) |
Mar 20, 2014 | 14.14 | 14.32 | 14.02 | 14.08 | 643,392 | -0.06(-0.42%) |
Mar 19, 2014 | 14.55 | 14.55 | 14.12 | 14.14 | 215,307 | -0.39(-2.68%) |
Mar 18, 2014 | 14.33 | 14.53 | 14.11 | 14.53 | 219,593 | +0.23(+1.61%) |
Mar 17, 2014 | 14.40 | 14.64 | 14.25 | 14.30 | 267,026 | -0.06(-0.42%) |
Mar 14, 2014 | 14.25 | 14.42 | 14.22 | 14.36 | 278,901 | +0.11(+0.77%) |
Mar 13, 2014 | 14.35 | 14.41 | 14.20 | 14.25 | 352,891 | -0.06(-0.42%) |
Mar 12, 2014 | 14.19 | 14.31 | 14.13 | 14.31 | 319,888 | +0.09(+0.63%) |
Mar 11, 2014 | 14.38 | 14.40 | 14.18 | 14.22 | 473,492 | -0.14(-0.97%) |
Mar 10, 2014 | 14.20 | 14.48 | 14.15 | 14.36 | 406,275 | +0.18(+1.27%) |
Mar 07, 2014 | 14.23 | 14.27 | 14.10 | 14.18 | 467,998 | +0.01(+0.07%) |
Mar 06, 2014 | 14.17 | 14.25 | 14.07 | 14.17 | 262,804 | +0.03(+0.21%) |
Mar 05, 2014 | 14.24 | 14.29 | 14.08 | 14.14 | 431,154 | -0.09(-0.63%) |
Mar 04, 2014 | 14.18 | 14.55 | 14.15 | 14.23 | 521,805 | +0.15(+1.07%) |