Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.20 | 14.22 | 14.15 | 14.16 | 3,791 | +0.00(+0.00%) |
May 29, 2014 | 14.15 | 14.17 | 14.09 | 14.16 | 7,152 | -0.03(-0.24%) |
May 28, 2014 | 14.19 | 14.26 | 14.14 | 14.19 | 2,913 | +0.05(+0.32%) |
May 27, 2014 | 14.30 | 14.30 | 14.15 | 14.15 | 50,779 | -0.12(-0.85%) |
May 23, 2014 | 14.30 | 14.27 | 14.27 | 14.27 | 13,600 | -0.03(-0.21%) |
May 22, 2014 | 14.30 | 14.35 | 14.28 | 14.30 | 7,650 | +0.04(+0.28%) |
May 21, 2014 | 14.46 | 14.52 | 14.23 | 14.26 | 15,888 | -0.09(-0.63%) |
May 20, 2014 | 14.44 | 14.45 | 14.34 | 14.35 | 4,953 | -0.01(-0.07%) |
May 19, 2014 | 14.42 | 14.54 | 14.32 | 14.36 | 23,010 | +0.02(+0.14%) |
May 16, 2014 | 14.50 | 14.53 | 14.34 | 14.34 | 14,784 | -0.15(-1.04%) |
May 15, 2014 | 14.61 | 14.61 | 14.44 | 14.49 | 10,354 | -0.01(-0.07%) |
May 14, 2014 | 14.50 | 14.60 | 14.42 | 14.50 | 8,747 | +0.00(+0.00%) |
May 13, 2014 | 14.33 | 14.58 | 14.27 | 14.50 | 32,299 | +0.15(+1.05%) |
May 12, 2014 | 14.35 | 14.39 | 14.08 | 14.35 | 11,543 | +0.10(+0.70%) |
May 09, 2014 | 14.51 | 14.51 | 14.25 | 14.25 | 20,206 | -0.10(-0.70%) |
May 08, 2014 | 14.66 | 14.66 | 14.30 | 14.35 | 27,825 | -0.21(-1.44%) |
May 07, 2014 | 14.37 | 14.61 | 14.37 | 14.56 | 4,465 | +0.08(+0.55%) |
May 06, 2014 | 14.31 | 14.50 | 14.31 | 14.48 | 5,854 | +0.08(+0.56%) |
May 05, 2014 | 14.25 | 14.45 | 14.25 | 14.40 | 9,243 | +0.09(+0.63%) |
May 02, 2014 | 14.59 | 14.59 | 14.24 | 14.31 | 14,184 | -0.22(-1.51%) |
May 01, 2014 | 14.60 | 14.60 | 14.40 | 14.53 | 8,281 | +0.02(+0.14%) |
Apr 30, 2014 | 14.40 | 14.85 | 14.35 | 14.51 | 36,535 | +0.16(+1.11%) |
Apr 29, 2014 | 14.35 | 14.40 | 14.28 | 14.35 | 23,158 | +0.01(+0.07%) |
Apr 28, 2014 | 14.28 | 14.34 | 14.21 | 14.34 | 3,397 | +0.12(+0.84%) |
Apr 25, 2014 | 14.09 | 14.35 | 14.04 | 14.22 | 14,245 | +0.20(+1.44%) |
Apr 24, 2014 | 14.09 | 14.09 | 14.01 | 14.02 | 10,143 | -0.06(-0.44%) |
Apr 23, 2014 | 13.98 | 14.08 | 13.90 | 14.08 | 2,224 | +0.10(+0.72%) |
Apr 22, 2014 | 13.94 | 14.09 | 13.90 | 13.98 | 11,585 | +0.08(+0.58%) |
Apr 21, 2014 | 13.90 | 14.00 | 13.90 | 13.90 | 6,122 | +0.00(+0.00%) |
Apr 17, 2014 | 13.93 | 13.90 | 13.90 | 13.90 | 12,100 | +0.07(+0.51%) |
Apr 16, 2014 | 13.89 | 13.90 | 13.83 | 13.83 | 4,206 | +0.04(+0.29%) |
Apr 15, 2014 | 13.76 | 13.90 | 13.65 | 13.79 | 4,705 | +0.13(+0.95%) |
Apr 14, 2014 | 13.84 | 13.84 | 13.66 | 13.66 | 2,453 | -0.08(-0.58%) |
Apr 11, 2014 | 13.89 | 13.91 | 13.71 | 13.74 | 1,818 | -0.12(-0.87%) |
Apr 10, 2014 | 13.92 | 13.92 | 13.83 | 13.86 | 6,928 | -0.05(-0.36%) |
Apr 09, 2014 | 13.80 | 13.91 | 13.76 | 13.91 | 7,871 | +0.10(+0.72%) |
Apr 08, 2014 | 13.68 | 13.81 | 13.68 | 13.81 | 4,065 | +0.12(+0.90%) |
Apr 07, 2014 | 13.72 | 13.73 | 13.69 | 13.69 | 3,693 | +0.07(+0.49%) |
Apr 04, 2014 | 13.72 | 13.72 | 13.57 | 13.62 | 2,378 | +0.04(+0.29%) |
Apr 03, 2014 | 13.92 | 13.99 | 13.58 | 13.58 | 8,028 | -0.23(-1.67%) |
Apr 02, 2014 | 13.85 | 13.98 | 13.81 | 13.81 | 6,435 | +0.03(+0.22%) |
Apr 01, 2014 | 13.83 | 13.83 | 13.68 | 13.78 | 14,315 | +0.04(+0.29%) |
Mar 31, 2014 | 13.72 | 13.77 | 13.64 | 13.74 | 5,128 | -0.05(-0.36%) |
Mar 28, 2014 | 13.76 | 13.80 | 13.61 | 13.79 | 12,439 | +0.07(+0.51%) |
Mar 27, 2014 | 13.43 | 13.72 | 13.36 | 13.72 | 17,590 | +0.21(+1.55%) |
Mar 26, 2014 | 13.35 | 13.51 | 13.35 | 13.51 | 9,537 | +0.07(+0.55%) |
Mar 25, 2014 | 13.52 | 13.55 | 13.44 | 13.44 | 6,029 | -0.01(-0.10%) |
Mar 24, 2014 | 13.35 | 13.46 | 13.24 | 13.45 | 4,491 | +0.11(+0.82%) |
Mar 21, 2014 | 13.35 | 13.35 | 13.31 | 13.34 | 2,520 | -0.05(-0.37%) |
Mar 20, 2014 | 13.44 | 13.47 | 13.31 | 13.39 | 5,385 | -0.04(-0.30%) |
Mar 19, 2014 | 13.40 | 13.55 | 13.37 | 13.43 | 10,938 | +0.06(+0.45%) |
Mar 18, 2014 | 13.40 | 13.40 | 13.26 | 13.37 | 9,509 | +0.07(+0.53%) |
Mar 17, 2014 | 13.25 | 13.30 | 13.21 | 13.30 | 8,139 | +0.12(+0.89%) |
Mar 14, 2014 | 13.15 | 13.27 | 13.15 | 13.18 | 3,067 | +0.09(+0.71%) |
Mar 13, 2014 | 13.13 | 13.13 | 13.02 | 13.09 | 3,486 | +0.06(+0.46%) |
Mar 12, 2014 | 12.97 | 13.07 | 12.97 | 13.03 | 4,106 | +0.13(+1.01%) |
Mar 11, 2014 | 12.93 | 13.10 | 12.90 | 12.90 | 4,648 | -0.02(-0.15%) |
Mar 10, 2014 | 12.99 | 13.12 | 12.92 | 12.92 | 9,700 | -0.12(-0.92%) |
Mar 07, 2014 | 13.30 | 13.30 | 13.04 | 13.04 | 7,035 | -0.15(-1.14%) |
Mar 06, 2014 | 13.21 | 13.33 | 13.17 | 13.19 | 6,155 | -0.21(-1.57%) |
Mar 05, 2014 | 13.33 | 13.40 | 13.25 | 13.40 | 15,305 | +0.12(+0.90%) |
Mar 04, 2014 | 13.22 | 13.28 | 13.02 | 13.28 | 11,552 | +0.16(+1.22%) |