Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.57 | 12.57 | 12.33 | 12.42 | 182,149 | -0.12(-0.96%) |
May 29, 2014 | 12.58 | 12.70 | 12.54 | 12.54 | 121,187 | -0.05(-0.40%) |
May 28, 2014 | 12.77 | 12.77 | 12.52 | 12.59 | 222,215 | -0.21(-1.64%) |
May 27, 2014 | 12.71 | 12.91 | 12.71 | 12.80 | 191,360 | +0.11(+0.87%) |
May 23, 2014 | 12.64 | 12.69 | 12.69 | 12.69 | 167,300 | +0.09(+0.71%) |
May 22, 2014 | 12.59 | 12.74 | 12.53 | 12.60 | 210,256 | +0.05(+0.40%) |
May 21, 2014 | 12.90 | 12.99 | 12.53 | 12.55 | 482,156 | -0.44(-3.39%) |
May 20, 2014 | 13.07 | 13.15 | 12.97 | 12.99 | 136,267 | -0.11(-0.84%) |
May 19, 2014 | 13.10 | 13.24 | 13.04 | 13.10 | 181,531 | +0.01(+0.08%) |
May 16, 2014 | 13.08 | 13.10 | 12.97 | 13.09 | 172,441 | -0.02(-0.15%) |
May 15, 2014 | 13.25 | 13.26 | 12.93 | 13.11 | 178,764 | -0.15(-1.13%) |
May 14, 2014 | 13.45 | 13.47 | 13.16 | 13.26 | 188,265 | -0.24(-1.78%) |
May 13, 2014 | 13.56 | 13.59 | 13.31 | 13.50 | 309,223 | -0.02(-0.15%) |
May 12, 2014 | 13.96 | 14.01 | 13.39 | 13.52 | 253,282 | -0.42(-3.01%) |
May 09, 2014 | 13.69 | 14.01 | 13.61 | 13.94 | 130,795 | +0.16(+1.16%) |
May 08, 2014 | 13.94 | 14.15 | 13.59 | 13.78 | 167,463 | -0.32(-2.27%) |
May 07, 2014 | 14.28 | 14.32 | 13.86 | 14.10 | 152,589 | -0.18(-1.26%) |
May 06, 2014 | 14.35 | 14.36 | 14.13 | 14.28 | 255,353 | -0.11(-0.76%) |
May 05, 2014 | 14.26 | 14.46 | 14.22 | 14.39 | 232,328 | +0.02(+0.14%) |
May 02, 2014 | 14.12 | 14.42 | 14.06 | 14.37 | 439,324 | +0.21(+1.48%) |
May 01, 2014 | 13.95 | 14.28 | 13.78 | 14.16 | 229,358 | +0.16(+1.14%) |
Apr 30, 2014 | 14.15 | 14.17 | 13.88 | 14.00 | 115,329 | -0.16(-1.13%) |
Apr 29, 2014 | 14.19 | 14.43 | 14.03 | 14.16 | 142,445 | -0.01(-0.07%) |
Apr 28, 2014 | 14.63 | 14.63 | 13.89 | 14.17 | 428,749 | -0.45(-3.08%) |
Apr 25, 2014 | 14.61 | 14.67 | 14.24 | 14.62 | 294,604 | -0.07(-0.48%) |
Apr 24, 2014 | 14.65 | 14.79 | 14.35 | 14.69 | 180,384 | +0.15(+1.03%) |
Apr 23, 2014 | 14.27 | 14.64 | 14.27 | 14.54 | 239,376 | +0.22(+1.54%) |
Apr 22, 2014 | 13.87 | 14.35 | 13.81 | 14.32 | 111,993 | +0.49(+3.54%) |
Apr 21, 2014 | 13.68 | 13.89 | 13.68 | 13.83 | 134,500 | +0.11(+0.80%) |
Apr 17, 2014 | 13.57 | 13.72 | 13.72 | 13.72 | 67,700 | +0.15(+1.11%) |
Apr 16, 2014 | 13.77 | 13.77 | 13.45 | 13.57 | 128,723 | -0.15(-1.09%) |
Apr 15, 2014 | 13.76 | 13.85 | 13.45 | 13.72 | 244,505 | +0.02(+0.15%) |
Apr 14, 2014 | 13.60 | 13.83 | 13.34 | 13.70 | 426,561 | +0.17(+1.26%) |
Apr 11, 2014 | 13.70 | 13.83 | 13.52 | 13.53 | 370,686 | -0.28(-2.03%) |
Apr 10, 2014 | 13.96 | 13.99 | 13.47 | 13.81 | 197,026 | -0.20(-1.43%) |
Apr 09, 2014 | 13.90 | 14.05 | 13.85 | 14.01 | 104,090 | +0.10(+0.72%) |
Apr 08, 2014 | 13.95 | 14.21 | 13.87 | 13.91 | 399,269 | +0.02(+0.14%) |
Apr 07, 2014 | 13.60 | 14.06 | 13.60 | 13.89 | 522,847 | +0.21(+1.54%) |
Apr 04, 2014 | 13.80 | 13.88 | 13.46 | 13.68 | 140,119 | -0.09(-0.65%) |
Apr 03, 2014 | 13.75 | 14.00 | 13.72 | 13.77 | 101,762 | -0.03(-0.22%) |
Apr 02, 2014 | 13.86 | 13.92 | 13.67 | 13.80 | 99,371 | -0.04(-0.29%) |
Apr 01, 2014 | 13.13 | 14.02 | 13.08 | 13.84 | 429,015 | -0.10(-0.72%) |
Mar 31, 2014 | 13.28 | 13.95 | 13.20 | 13.94 | 695,160 | -0.58(-3.99%) |
Mar 28, 2014 | 14.30 | 14.57 | 14.23 | 14.52 | 238,005 | +0.29(+2.04%) |
Mar 27, 2014 | 14.22 | 14.48 | 14.10 | 14.23 | 158,072 | -0.02(-0.14%) |
Mar 26, 2014 | 14.72 | 14.83 | 14.14 | 14.25 | 139,498 | -0.37(-2.53%) |
Mar 25, 2014 | 14.64 | 14.98 | 14.51 | 14.62 | 134,510 | +0.09(+0.62%) |
Mar 24, 2014 | 14.63 | 14.90 | 14.32 | 14.53 | 162,476 | -0.08(-0.55%) |
Mar 21, 2014 | 14.94 | 14.94 | 14.45 | 14.61 | 242,355 | -0.23(-1.55%) |
Mar 20, 2014 | 14.61 | 14.97 | 14.49 | 14.84 | 317,443 | +0.37(+2.56%) |
Mar 19, 2014 | 14.47 | 14.72 | 14.32 | 14.47 | 250,327 | +0.02(+0.14%) |
Mar 18, 2014 | 14.04 | 14.53 | 14.04 | 14.45 | 179,718 | +0.37(+2.63%) |
Mar 17, 2014 | 14.23 | 14.37 | 14.04 | 14.08 | 199,264 | -0.07(-0.49%) |
Mar 14, 2014 | 13.85 | 14.33 | 13.85 | 14.15 | 412,927 | +0.34(+2.46%) |
Mar 13, 2014 | 13.90 | 14.00 | 13.43 | 13.81 | 577,207 | -0.12(-0.86%) |
Mar 12, 2014 | 12.74 | 13.93 | 12.50 | 13.93 | 3,038,097 | -0.40(-2.79%) |
Mar 11, 2014 | 14.85 | 14.85 | 14.33 | 14.33 | 360,344 | -0.46(-3.11%) |
Mar 10, 2014 | 15.16 | 15.17 | 14.66 | 14.79 | 291,186 | -0.37(-2.44%) |
Mar 07, 2014 | 15.32 | 15.33 | 15.06 | 15.16 | 192,547 | -0.08(-0.52%) |
Mar 06, 2014 | 15.23 | 15.40 | 15.14 | 15.24 | 232,906 | +0.06(+0.40%) |
Mar 05, 2014 | 15.10 | 15.33 | 15.02 | 15.18 | 164,426 | +0.13(+0.86%) |
Mar 04, 2014 | 14.97 | 15.40 | 14.90 | 15.05 | 1,001,917 | +0.12(+0.80%) |