Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.72 | 13.84 | 13.66 | 13.83 | 1,297,283 | +0.05(+0.35%) |
May 29, 2014 | 13.71 | 13.78 | 13.60 | 13.78 | 865,206 | +0.16(+1.20%) |
May 28, 2014 | 13.72 | 13.72 | 13.58 | 13.61 | 1,173,427 | -0.09(-0.69%) |
May 27, 2014 | 13.70 | 13.74 | 13.63 | 13.71 | 1,280,408 | +0.17(+1.26%) |
May 23, 2014 | 13.42 | 13.54 | 13.54 | 13.54 | 1,890,573 | +0.11(+0.80%) |
May 22, 2014 | 13.38 | 13.44 | 13.26 | 13.43 | 930,829 | +0.09(+0.68%) |
May 21, 2014 | 13.08 | 13.38 | 13.08 | 13.34 | 1,662,027 | +0.39(+3.00%) |
May 20, 2014 | 13.29 | 13.29 | 12.88 | 12.95 | 1,743,068 | -0.34(-2.57%) |
May 19, 2014 | 13.14 | 13.33 | 13.12 | 13.29 | 1,236,792 | +0.04(+0.29%) |
May 16, 2014 | 13.15 | 13.27 | 13.06 | 13.25 | 1,201,230 | +0.11(+0.83%) |
May 15, 2014 | 13.45 | 13.46 | 13.02 | 13.15 | 2,603,076 | -0.39(-2.89%) |
May 14, 2014 | 13.77 | 13.78 | 13.49 | 13.54 | 1,443,466 | -0.23(-1.64%) |
May 13, 2014 | 13.77 | 13.82 | 13.74 | 13.76 | 1,372,729 | +0.05(+0.37%) |
May 12, 2014 | 13.58 | 13.73 | 13.58 | 13.71 | 1,646,399 | +0.27(+2.03%) |
May 09, 2014 | 13.35 | 13.45 | 13.23 | 13.44 | 2,455,091 | +0.09(+0.65%) |
May 08, 2014 | 13.27 | 13.52 | 13.23 | 13.35 | 2,755,561 | +0.08(+0.58%) |
May 07, 2014 | 13.14 | 13.29 | 12.89 | 13.27 | 2,689,348 | +0.32(+2.45%) |
May 06, 2014 | 13.18 | 13.18 | 12.96 | 12.96 | 1,505,583 | -0.30(-2.29%) |
May 05, 2014 | 13.02 | 13.31 | 12.90 | 13.26 | 1,488,337 | +0.04(+0.27%) |
May 02, 2014 | 13.32 | 13.48 | 13.17 | 13.23 | 1,654,925 | -0.10(-0.74%) |
May 01, 2014 | 13.33 | 13.44 | 13.25 | 13.32 | 1,013,158 | -0.05(-0.37%) |
Apr 30, 2014 | 13.27 | 13.42 | 13.23 | 13.37 | 1,390,953 | +0.10(+0.76%) |
Apr 29, 2014 | 13.18 | 13.34 | 13.16 | 13.27 | 1,136,012 | +0.20(+1.50%) |
Apr 28, 2014 | 13.07 | 13.20 | 12.76 | 13.08 | 2,719,796 | +0.20(+1.52%) |
Apr 25, 2014 | 13.05 | 13.08 | 12.80 | 12.88 | 1,812,237 | -0.33(-2.47%) |
Apr 24, 2014 | 13.29 | 13.31 | 13.09 | 13.21 | 1,778,604 | +0.00(+0.00%) |
Apr 23, 2014 | 13.28 | 13.28 | 13.15 | 13.21 | 985,187 | -0.02(-0.16%) |
Apr 22, 2014 | 13.12 | 13.35 | 13.10 | 13.23 | 1,509,316 | +0.16(+1.26%) |
Apr 21, 2014 | 13.00 | 13.10 | 12.98 | 13.06 | 1,384,288 | +0.08(+0.59%) |
Apr 17, 2014 | 12.96 | 12.99 | 12.99 | 12.99 | 2,338,784 | -0.03(-0.23%) |
Apr 16, 2014 | 12.87 | 13.02 | 12.77 | 13.02 | 2,673,653 | +0.39(+3.08%) |
Apr 15, 2014 | 12.49 | 12.65 | 12.18 | 12.63 | 4,268,601 | +0.20(+1.60%) |
Apr 14, 2014 | 12.35 | 12.46 | 12.16 | 12.43 | 2,563,479 | +0.32(+2.67%) |
Apr 11, 2014 | 12.24 | 12.36 | 12.10 | 12.11 | 4,255,171 | -0.32(-2.58%) |
Apr 10, 2014 | 13.06 | 13.11 | 12.39 | 12.43 | 3,354,545 | -0.65(-4.94%) |
Apr 09, 2014 | 12.81 | 13.07 | 12.68 | 13.07 | 1,982,877 | +0.42(+3.33%) |
Apr 08, 2014 | 12.60 | 12.74 | 12.47 | 12.65 | 1,313,982 | +0.04(+0.33%) |
Apr 07, 2014 | 12.94 | 13.02 | 12.61 | 12.61 | 2,271,501 | -0.42(-3.23%) |
Apr 04, 2014 | 13.55 | 13.56 | 12.97 | 13.03 | 2,586,774 | -0.33(-2.46%) |
Apr 03, 2014 | 13.46 | 13.47 | 13.29 | 13.36 | 2,593,404 | -0.03(-0.24%) |
Apr 02, 2014 | 13.35 | 13.43 | 13.24 | 13.39 | 3,356,542 | +0.10(+0.79%) |
Apr 01, 2014 | 13.22 | 13.37 | 13.20 | 13.29 | 2,143,407 | +0.17(+1.27%) |
Mar 31, 2014 | 12.99 | 13.17 | 12.98 | 13.12 | 2,119,329 | +0.34(+2.67%) |
Mar 28, 2014 | 12.74 | 13.02 | 12.67 | 12.78 | 1,730,910 | +0.11(+0.89%) |
Mar 27, 2014 | 12.65 | 12.76 | 12.50 | 12.67 | 1,723,951 | -0.01(-0.05%) |
Mar 26, 2014 | 13.09 | 13.15 | 12.67 | 12.67 | 1,715,745 | -0.26(-1.98%) |
Mar 25, 2014 | 12.94 | 13.00 | 12.74 | 12.93 | 4,862,811 | +0.23(+1.85%) |
Mar 24, 2014 | 12.88 | 12.93 | 12.55 | 12.69 | 1,721,504 | -0.04(-0.30%) |
Mar 21, 2014 | 12.96 | 13.11 | 12.73 | 12.73 | 2,620,083 | -0.10(-0.79%) |
Mar 20, 2014 | 12.50 | 12.88 | 12.42 | 12.83 | 1,552,754 | +0.25(+2.02%) |
Mar 19, 2014 | 12.82 | 12.91 | 12.34 | 12.58 | 1,991,525 | -0.25(-1.96%) |
Mar 18, 2014 | 12.70 | 12.92 | 12.67 | 12.83 | 2,053,885 | +0.21(+1.66%) |
Mar 17, 2014 | 12.41 | 12.69 | 12.39 | 12.62 | 2,233,955 | +0.38(+3.09%) |
Mar 14, 2014 | 12.26 | 12.46 | 12.18 | 12.24 | 2,084,959 | -0.08(-0.67%) |
Mar 13, 2014 | 12.97 | 13.02 | 12.27 | 12.33 | 3,364,766 | -0.53(-4.09%) |
Mar 12, 2014 | 12.70 | 12.92 | 12.67 | 12.85 | 1,703,900 | -0.03(-0.25%) |
Mar 11, 2014 | 13.10 | 13.14 | 12.82 | 12.88 | 1,452,656 | -0.16(-1.25%) |
Mar 10, 2014 | 13.04 | 13.07 | 12.84 | 13.05 | 1,879,761 | -0.07(-0.55%) |
Mar 07, 2014 | 13.22 | 13.24 | 12.99 | 13.12 | 2,259,656 | +0.06(+0.48%) |
Mar 06, 2014 | 12.99 | 13.10 | 12.98 | 13.06 | 1,829,573 | +0.18(+1.40%) |
Mar 05, 2014 | 12.97 | 12.98 | 12.85 | 12.87 | 3,639,367 | -0.09(-0.66%) |
Mar 04, 2014 | 12.84 | 13.03 | 12.81 | 12.96 | 4,290,269 | +0.51(+4.10%) |