Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.02 | 14.19 | 13.97 | 14.08 | 993,268 | -0.03(-0.21%) |
May 29, 2014 | 14.37 | 14.49 | 14.10 | 14.11 | 921,028 | -0.20(-1.39%) |
May 28, 2014 | 14.10 | 14.36 | 14.08 | 14.31 | 1,238,907 | +0.49(+3.58%) |
May 27, 2014 | 13.64 | 13.83 | 13.48 | 13.82 | 1,043,862 | +0.25(+1.87%) |
May 23, 2014 | 13.53 | 13.56 | 13.56 | 13.56 | 1,724,985 | +0.28(+2.13%) |
May 22, 2014 | 13.41 | 13.47 | 13.25 | 13.28 | 373,680 | -0.15(-1.10%) |
May 21, 2014 | 13.41 | 13.46 | 13.28 | 13.43 | 368,287 | -0.23(-1.69%) |
May 20, 2014 | 13.54 | 13.86 | 13.54 | 13.66 | 386,873 | +0.07(+0.50%) |
May 19, 2014 | 14.03 | 14.05 | 13.55 | 13.59 | 436,590 | -0.29(-2.11%) |
May 16, 2014 | 13.92 | 14.07 | 13.85 | 13.88 | 467,888 | -0.13(-0.92%) |
May 15, 2014 | 13.98 | 14.20 | 13.92 | 14.01 | 768,606 | +0.33(+2.42%) |
May 14, 2014 | 13.56 | 13.76 | 13.56 | 13.68 | 377,446 | +0.44(+3.32%) |
May 13, 2014 | 13.15 | 13.25 | 13.13 | 13.24 | 197,504 | +0.31(+2.42%) |
May 12, 2014 | 12.99 | 13.05 | 12.84 | 12.93 | 390,088 | -0.16(-1.20%) |
May 09, 2014 | 13.20 | 13.28 | 13.00 | 13.09 | 236,034 | -0.13(-1.01%) |
May 08, 2014 | 13.46 | 13.60 | 13.16 | 13.22 | 388,249 | -0.15(-1.10%) |
May 07, 2014 | 13.47 | 13.53 | 13.32 | 13.37 | 453,456 | -0.17(-1.26%) |
May 06, 2014 | 13.41 | 13.57 | 13.36 | 13.54 | 319,157 | +0.17(+1.27%) |
May 05, 2014 | 13.63 | 13.66 | 13.33 | 13.37 | 639,470 | -0.24(-1.80%) |
May 02, 2014 | 13.20 | 13.76 | 13.12 | 13.61 | 797,832 | +0.29(+2.21%) |
May 01, 2014 | 12.96 | 13.38 | 12.96 | 13.32 | 573,200 | +0.37(+2.87%) |
Apr 30, 2014 | 12.80 | 12.98 | 12.62 | 12.94 | 294,583 | +0.14(+1.08%) |
Apr 29, 2014 | 12.64 | 12.81 | 12.58 | 12.81 | 243,962 | -0.05(-0.37%) |
Apr 28, 2014 | 12.94 | 13.02 | 12.76 | 12.85 | 536,522 | -0.16(-1.25%) |
Apr 25, 2014 | 13.09 | 13.26 | 13.02 | 13.02 | 492,784 | +0.04(+0.31%) |
Apr 24, 2014 | 12.75 | 12.99 | 12.74 | 12.98 | 276,456 | +0.07(+0.53%) |
Apr 23, 2014 | 12.78 | 13.04 | 12.76 | 12.91 | 324,607 | +0.21(+1.68%) |
Apr 22, 2014 | 12.46 | 12.74 | 12.45 | 12.70 | 260,401 | +0.14(+1.14%) |
Apr 21, 2014 | 12.69 | 12.78 | 12.53 | 12.55 | 254,673 | -0.03(-0.23%) |
Apr 17, 2014 | 13.05 | 12.58 | 12.58 | 12.58 | 2,148,294 | -0.44(-3.38%) |
Apr 16, 2014 | 12.75 | 13.02 | 12.71 | 13.02 | 347,673 | +0.07(+0.54%) |
Apr 15, 2014 | 12.80 | 13.11 | 12.71 | 12.95 | 467,875 | +0.21(+1.64%) |
Apr 14, 2014 | 12.76 | 12.82 | 12.69 | 12.74 | 373,028 | -0.09(-0.67%) |
Apr 11, 2014 | 12.78 | 12.85 | 12.65 | 12.83 | 456,547 | +0.29(+2.32%) |
Apr 10, 2014 | 12.22 | 12.65 | 12.22 | 12.54 | 802,148 | +0.33(+2.73%) |
Apr 09, 2014 | 12.21 | 12.34 | 12.14 | 12.21 | 527,945 | -0.16(-1.32%) |
Apr 08, 2014 | 12.27 | 12.40 | 12.17 | 12.37 | 209,313 | +0.07(+0.57%) |
Apr 07, 2014 | 12.13 | 12.34 | 12.13 | 12.30 | 495,280 | +0.23(+1.92%) |
Apr 04, 2014 | 11.88 | 12.15 | 11.88 | 12.07 | 499,310 | +0.23(+1.93%) |
Apr 03, 2014 | 11.75 | 11.91 | 11.75 | 11.84 | 673,802 | +0.15(+1.30%) |
Apr 02, 2014 | 11.71 | 11.77 | 11.65 | 11.69 | 481,598 | -0.20(-1.66%) |
Apr 01, 2014 | 12.01 | 12.04 | 11.87 | 11.88 | 522,707 | -0.33(-2.73%) |
Mar 31, 2014 | 12.10 | 12.23 | 11.94 | 12.22 | 568,834 | -0.06(-0.52%) |
Mar 28, 2014 | 12.46 | 12.46 | 12.18 | 12.28 | 700,501 | -0.22(-1.72%) |
Mar 27, 2014 | 12.37 | 12.64 | 12.31 | 12.50 | 766,374 | +0.18(+1.45%) |
Mar 26, 2014 | 12.01 | 12.33 | 12.01 | 12.32 | 279,996 | +0.27(+2.22%) |
Mar 25, 2014 | 11.98 | 12.11 | 11.75 | 12.05 | 170,575 | -0.13(-1.10%) |
Mar 24, 2014 | 11.86 | 12.20 | 11.84 | 12.18 | 427,692 | +0.27(+2.30%) |
Mar 21, 2014 | 11.65 | 11.94 | 11.65 | 11.91 | 497,917 | +0.36(+3.14%) |
Mar 20, 2014 | 11.55 | 11.72 | 11.53 | 11.55 | 304,394 | -0.06(-0.55%) |
Mar 19, 2014 | 11.82 | 11.84 | 11.47 | 11.61 | 362,326 | -0.28(-2.38%) |
Mar 18, 2014 | 11.73 | 11.90 | 11.73 | 11.89 | 168,375 | +0.13(+1.14%) |
Mar 17, 2014 | 11.92 | 11.95 | 11.75 | 11.76 | 407,906 | -0.27(-2.26%) |
Mar 14, 2014 | 12.17 | 12.18 | 11.97 | 12.03 | 282,594 | +0.02(+0.15%) |
Mar 13, 2014 | 11.45 | 12.03 | 11.43 | 12.01 | 362,264 | +0.47(+4.07%) |
Mar 12, 2014 | 11.51 | 11.62 | 11.47 | 11.54 | 483,912 | +0.24(+2.09%) |
Mar 11, 2014 | 11.21 | 11.32 | 11.15 | 11.31 | 223,388 | +0.07(+0.65%) |
Mar 10, 2014 | 11.20 | 11.25 | 11.15 | 11.23 | 475,243 | +0.04(+0.36%) |
Mar 07, 2014 | 11.11 | 11.26 | 11.09 | 11.19 | 509,924 | -0.21(-1.83%) |
Mar 06, 2014 | 11.48 | 11.52 | 11.39 | 11.40 | 366,488 | -0.33(-2.82%) |
Mar 05, 2014 | 11.65 | 11.78 | 11.62 | 11.73 | 415,380 | +0.06(+0.50%) |
Mar 04, 2014 | 11.99 | 11.99 | 11.67 | 11.67 | 836,313 | -0.55(-4.51%) |