Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.02(-0.16%) |
May 28, 2014 | 13.52 | 13.52 | 13.52 | 13.52 | 1,065 | +0.02(+0.16%) |
May 27, 2014 | 13.54 | 13.54 | 13.50 | 13.50 | 5,235 | -0.01(-0.07%) |
May 23, 2014 | 13.51 | 13.51 | 13.51 | 13.51 | 1,400 | -0.02(-0.15%) |
May 22, 2014 | 13.49 | 13.53 | 13.46 | 13.53 | 9,501 | +0.02(+0.15%) |
May 21, 2014 | 13.50 | 13.51 | 13.50 | 13.51 | 2,900 | -0.03(-0.22%) |
May 20, 2014 | 13.62 | 13.62 | 13.54 | 13.54 | 3,080 | -0.02(-0.15%) |
May 19, 2014 | 13.67 | 13.67 | 13.56 | 13.56 | 2,637 | -0.05(-0.37%) |
May 16, 2014 | 13.67 | 13.68 | 13.61 | 13.61 | 6,458 | -0.05(-0.37%) |
May 15, 2014 | 13.61 | 13.66 | 13.60 | 13.66 | 2,706 | +0.08(+0.59%) |
May 14, 2014 | 13.60 | 13.63 | 13.58 | 13.58 | 9,486 | +0.03(+0.22%) |
May 13, 2014 | 13.50 | 13.57 | 13.50 | 13.55 | 14,147 | +0.06(+0.44%) |
May 12, 2014 | 13.67 | 13.67 | 13.49 | 13.49 | 2,829 | -0.04(-0.30%) |
May 09, 2014 | 13.60 | 13.60 | 13.50 | 13.53 | 3,300 | +0.01(+0.06%) |
May 08, 2014 | 13.49 | 13.58 | 13.49 | 13.52 | 7,101 | +0.03(+0.24%) |
May 07, 2014 | 13.46 | 13.55 | 13.46 | 13.49 | 8,953 | +0.08(+0.59%) |
May 06, 2014 | 13.46 | 13.46 | 13.41 | 13.41 | 3,332 | -0.03(-0.22%) |
May 05, 2014 | 13.41 | 13.48 | 13.38 | 13.44 | 9,390 | -0.03(-0.22%) |
May 02, 2014 | 13.47 | 13.47 | 13.43 | 13.47 | 2,650 | -0.05(-0.37%) |
May 01, 2014 | 13.52 | 13.54 | 13.52 | 13.52 | 1,580 | +0.05(+0.37%) |
Apr 30, 2014 | 13.47 | 13.47 | 13.47 | 13.47 | 650 | +0.05(+0.37%) |
Apr 29, 2014 | 13.38 | 13.42 | 13.38 | 13.42 | 1,574 | -0.06(-0.45%) |
Apr 28, 2014 | 13.23 | 13.48 | 13.23 | 13.48 | 4,782 | +0.20(+1.51%) |
Apr 24, 2014 | 13.34 | 13.28 | 13.28 | 13.28 | 2,200 | +0.03(+0.23%) |
Apr 23, 2014 | 13.25 | 13.26 | 13.25 | 13.25 | 6,860 | +0.07(+0.53%) |
Apr 22, 2014 | 13.22 | 13.22 | 13.18 | 13.18 | 3,373 | +0.04(+0.30%) |
Apr 21, 2014 | 13.14 | 13.20 | 13.12 | 13.14 | 6,799 | +0.00(+0.00%) |
Apr 17, 2014 | 13.19 | 13.14 | 13.14 | 13.14 | 1,300 | -0.04(-0.30%) |
Apr 16, 2014 | 13.11 | 13.19 | 13.11 | 13.18 | 3,946 | +0.12(+0.92%) |
Apr 15, 2014 | 13.12 | 13.19 | 13.01 | 13.06 | 17,772 | -0.08(-0.61%) |
Apr 14, 2014 | 13.07 | 13.14 | 13.05 | 13.14 | 3,050 | +0.00(+0.00%) |
Apr 11, 2014 | 13.12 | 13.16 | 13.10 | 13.14 | 2,048 | +0.01(+0.08%) |
Apr 10, 2014 | 13.10 | 13.13 | 13.09 | 13.13 | 2,382 | +0.00(+0.00%) |
Apr 09, 2014 | 13.00 | 13.15 | 13.00 | 13.13 | 2,701 | +0.04(+0.31%) |
Apr 08, 2014 | 13.08 | 13.14 | 13.04 | 13.09 | 11,232 | -0.04(-0.30%) |
Apr 07, 2014 | 13.08 | 13.13 | 13.07 | 13.13 | 4,800 | +0.07(+0.54%) |
Apr 03, 2014 | 12.99 | 13.06 | 13.06 | 13.06 | 8,600 | -0.01(-0.08%) |
Apr 02, 2014 | 12.97 | 13.13 | 12.96 | 13.07 | 9,782 | +0.03(+0.23%) |
Apr 01, 2014 | 13.00 | 13.07 | 12.96 | 13.04 | 21,593 | +0.06(+0.46%) |
Mar 31, 2014 | 13.05 | 13.05 | 12.98 | 12.98 | 5,700 | +0.00(+0.00%) |
Mar 28, 2014 | 12.97 | 12.98 | 12.95 | 12.98 | 2,070 | +0.02(+0.15%) |
Mar 27, 2014 | 12.98 | 12.99 | 12.92 | 12.96 | 4,390 | +0.03(+0.26%) |
Mar 26, 2014 | 12.94 | 12.96 | 12.90 | 12.93 | 3,285 | +0.04(+0.28%) |
Mar 25, 2014 | 12.86 | 12.90 | 12.86 | 12.89 | 4,697 | +0.02(+0.16%) |
Mar 24, 2014 | 12.86 | 12.93 | 12.86 | 12.87 | 13,282 | -0.08(-0.62%) |
Mar 21, 2014 | 12.96 | 12.96 | 12.95 | 12.95 | 1,003 | +0.08(+0.61%) |
Mar 20, 2014 | 12.90 | 12.96 | 12.87 | 12.87 | 4,391 | -0.06(-0.46%) |
Mar 19, 2014 | 13.12 | 13.12 | 12.28 | 12.93 | 7,603 | -0.09(-0.69%) |
Mar 18, 2014 | 13.20 | 13.20 | 13.02 | 13.02 | 1,974 | -0.11(-0.84%) |
Mar 17, 2014 | 13.16 | 13.16 | 13.03 | 13.13 | 10,373 | +0.06(+0.46%) |
Mar 14, 2014 | 12.98 | 13.10 | 12.98 | 13.07 | 4,419 | +0.04(+0.31%) |
Mar 13, 2014 | 13.09 | 13.09 | 12.86 | 13.03 | 8,075 | -0.03(-0.23%) |
Mar 12, 2014 | 12.99 | 13.10 | 12.99 | 13.06 | 5,344 | +0.08(+0.62%) |
Mar 11, 2014 | 12.99 | 12.99 | 12.98 | 12.98 | 628 | -0.01(-0.08%) |
Mar 10, 2014 | 12.99 | 13.01 | 12.98 | 12.99 | 8,409 | +0.05(+0.39%) |
Mar 07, 2014 | 13.05 | 13.05 | 12.94 | 12.94 | 7,824 | -0.15(-1.15%) |
Mar 06, 2014 | 13.09 | 13.15 | 13.06 | 13.09 | 7,888 | -0.03(-0.23%) |
Mar 05, 2014 | 13.10 | 13.13 | 13.10 | 13.12 | 900 | +0.02(+0.15%) |
Mar 04, 2014 | 13.13 | 13.13 | 13.10 | 13.10 | 2,082 | -0.03(-0.23%) |