Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.47 | 13.59 | 13.21 | 13.33 | 11,530,056 | -0.08(-0.61%) |
May 29, 2014 | 13.64 | 13.65 | 13.31 | 13.41 | 1,017,723 | -0.13(-0.96%) |
May 28, 2014 | 13.48 | 13.61 | 13.45 | 13.54 | 1,506,623 | +0.04(+0.30%) |
May 27, 2014 | 13.60 | 13.64 | 13.43 | 13.50 | 1,211,809 | -0.02(-0.12%) |
May 23, 2014 | 13.47 | 13.52 | 13.52 | 13.52 | 686,793 | -0.02(-0.15%) |
May 22, 2014 | 13.49 | 13.58 | 13.45 | 13.54 | 446,676 | +0.04(+0.33%) |
May 21, 2014 | 13.66 | 13.66 | 13.45 | 13.49 | 652,947 | -0.17(-1.25%) |
May 20, 2014 | 13.74 | 13.77 | 13.50 | 13.66 | 1,137,342 | -0.09(-0.65%) |
May 19, 2014 | 13.69 | 13.87 | 13.63 | 13.75 | 738,946 | -0.02(-0.18%) |
May 16, 2014 | 13.70 | 13.85 | 13.52 | 13.78 | 905,831 | +0.09(+0.65%) |
May 15, 2014 | 13.84 | 13.87 | 13.50 | 13.69 | 1,620,267 | -0.17(-1.23%) |
May 14, 2014 | 13.71 | 13.90 | 13.69 | 13.86 | 1,951,137 | +0.19(+1.37%) |
May 13, 2014 | 13.62 | 13.91 | 13.62 | 13.67 | 1,123,582 | +0.05(+0.36%) |
May 12, 2014 | 13.42 | 13.71 | 13.26 | 13.62 | 1,165,804 | +0.25(+1.89%) |
May 09, 2014 | 13.08 | 13.41 | 13.06 | 13.37 | 1,281,806 | +0.22(+1.67%) |
May 08, 2014 | 12.96 | 13.32 | 12.92 | 13.15 | 1,272,297 | +0.28(+2.21%) |
May 07, 2014 | 12.64 | 13.01 | 12.47 | 12.86 | 1,477,056 | +0.36(+2.86%) |
May 06, 2014 | 12.47 | 12.60 | 12.42 | 12.51 | 612,344 | +0.04(+0.33%) |
May 05, 2014 | 12.61 | 12.66 | 12.42 | 12.47 | 394,795 | -0.20(-1.54%) |
May 02, 2014 | 12.47 | 12.78 | 12.43 | 12.66 | 848,565 | +0.18(+1.43%) |
May 01, 2014 | 12.42 | 12.53 | 12.26 | 12.48 | 650,174 | +0.04(+0.33%) |
Apr 30, 2014 | 12.39 | 12.46 | 12.23 | 12.44 | 672,907 | +0.04(+0.33%) |
Apr 29, 2014 | 12.52 | 12.52 | 12.33 | 12.40 | 333,007 | -0.06(-0.52%) |
Apr 28, 2014 | 12.38 | 12.52 | 12.30 | 12.47 | 471,961 | +0.11(+0.86%) |
Apr 25, 2014 | 12.46 | 12.52 | 12.34 | 12.36 | 672,403 | -0.11(-0.85%) |
Apr 24, 2014 | 12.52 | 12.60 | 12.33 | 12.47 | 819,222 | -0.05(-0.39%) |
Apr 23, 2014 | 12.54 | 12.67 | 12.30 | 12.52 | 909,632 | -0.04(-0.32%) |
Apr 22, 2014 | 12.44 | 12.62 | 12.29 | 12.56 | 1,198,777 | +0.15(+1.25%) |
Apr 21, 2014 | 12.24 | 12.41 | 12.18 | 12.40 | 489,766 | +0.10(+0.79%) |
Apr 17, 2014 | 12.21 | 12.30 | 12.30 | 12.30 | 724,422 | +0.04(+0.33%) |
Apr 16, 2014 | 12.12 | 12.29 | 12.07 | 12.26 | 408,059 | +0.20(+1.62%) |
Apr 15, 2014 | 12.08 | 12.14 | 11.87 | 12.07 | 329,970 | +0.02(+0.14%) |
Apr 14, 2014 | 12.12 | 12.17 | 11.96 | 12.05 | 555,754 | -0.07(-0.54%) |
Apr 11, 2014 | 12.05 | 12.17 | 12.02 | 12.12 | 633,379 | +0.00(+0.00%) |
Apr 10, 2014 | 12.12 | 12.18 | 12.04 | 12.12 | 540,427 | -0.03(-0.27%) |
Apr 09, 2014 | 12.15 | 12.20 | 12.09 | 12.15 | 320,000 | +0.02(+0.13%) |
Apr 08, 2014 | 12.29 | 12.29 | 12.08 | 12.13 | 1,171,643 | -0.13(-1.06%) |
Apr 07, 2014 | 12.21 | 12.34 | 12.20 | 12.26 | 325,541 | +0.01(+0.07%) |
Apr 04, 2014 | 12.41 | 12.53 | 12.21 | 12.25 | 521,044 | -0.07(-0.59%) |
Apr 03, 2014 | 12.50 | 12.56 | 12.28 | 12.33 | 506,911 | -0.14(-1.11%) |
Apr 02, 2014 | 12.47 | 12.47 | 12.28 | 12.47 | 348,800 | +0.00(+0.00%) |
Apr 01, 2014 | 12.33 | 12.51 | 12.23 | 12.47 | 676,021 | +0.18(+1.46%) |
Mar 31, 2014 | 12.26 | 12.29 | 12.06 | 12.29 | 628,538 | +0.06(+0.47%) |
Mar 28, 2014 | 12.19 | 12.31 | 12.11 | 12.23 | 434,830 | +0.03(+0.27%) |
Mar 27, 2014 | 12.04 | 12.24 | 12.04 | 12.20 | 665,229 | +0.12(+1.01%) |
Mar 26, 2014 | 12.28 | 12.28 | 11.99 | 12.08 | 546,573 | -0.15(-1.20%) |
Mar 25, 2014 | 12.26 | 12.28 | 12.17 | 12.22 | 251,084 | -0.02(-0.20%) |
Mar 24, 2014 | 12.28 | 12.28 | 12.10 | 12.25 | 230,188 | -0.03(-0.26%) |
Mar 21, 2014 | 12.15 | 12.29 | 12.09 | 12.28 | 687,313 | +0.24(+1.96%) |
Mar 20, 2014 | 12.08 | 12.16 | 11.99 | 12.04 | 203,625 | -0.06(-0.47%) |
Mar 19, 2014 | 12.17 | 12.21 | 12.07 | 12.10 | 241,525 | -0.08(-0.67%) |
Mar 18, 2014 | 12.16 | 12.25 | 12.09 | 12.18 | 617,002 | +0.05(+0.40%) |
Mar 17, 2014 | 12.07 | 12.25 | 12.05 | 12.13 | 196,941 | +0.09(+0.74%) |
Mar 14, 2014 | 12.04 | 12.17 | 11.95 | 12.04 | 344,646 | -0.02(-0.20%) |
Mar 13, 2014 | 12.08 | 12.22 | 11.97 | 12.07 | 508,228 | +0.02(+0.20%) |
Mar 12, 2014 | 12.01 | 12.14 | 11.97 | 12.04 | 356,844 | -0.04(-0.37%) |
Mar 11, 2014 | 12.06 | 12.21 | 12.02 | 12.09 | 375,715 | +0.02(+0.13%) |
Mar 10, 2014 | 12.09 | 12.22 | 12.04 | 12.07 | 452,146 | -0.01(-0.07%) |
Mar 07, 2014 | 12.22 | 12.22 | 11.93 | 12.08 | 309,895 | -0.12(-0.99%) |
Mar 06, 2014 | 12.39 | 12.39 | 12.17 | 12.20 | 307,424 | -0.16(-1.31%) |
Mar 05, 2014 | 12.40 | 12.41 | 12.22 | 12.36 | 398,427 | -0.05(-0.39%) |
Mar 04, 2014 | 12.30 | 12.56 | 12.27 | 12.41 | 828,355 | +0.20(+1.66%) |