Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.87 | 14.03 | 13.81 | 13.99 | 1,408,403 | +0.14(+1.00%) |
May 29, 2014 | 14.07 | 14.11 | 13.80 | 13.85 | 1,340,003 | -0.12(-0.86%) |
May 28, 2014 | 13.92 | 14.08 | 13.82 | 13.97 | 1,280,217 | +0.08(+0.60%) |
May 27, 2014 | 13.48 | 14.02 | 13.47 | 13.89 | 1,056,261 | +0.45(+3.37%) |
May 23, 2014 | 12.96 | 13.44 | 13.44 | 13.44 | 1,415,861 | +0.47(+3.63%) |
May 22, 2014 | 12.93 | 13.07 | 12.86 | 12.96 | 487,866 | +0.05(+0.36%) |
May 21, 2014 | 12.99 | 13.13 | 12.91 | 12.92 | 724,917 | -0.01(-0.07%) |
May 20, 2014 | 12.94 | 13.11 | 12.84 | 12.93 | 1,025,226 | +0.00(+0.00%) |
May 19, 2014 | 12.88 | 13.09 | 12.83 | 12.93 | 981,516 | +0.01(+0.07%) |
May 16, 2014 | 12.91 | 13.03 | 12.80 | 12.92 | 447,842 | +0.00(+0.00%) |
May 15, 2014 | 12.90 | 12.98 | 12.79 | 12.92 | 790,476 | +0.05(+0.36%) |
May 14, 2014 | 12.78 | 12.91 | 12.71 | 12.87 | 584,248 | +0.11(+0.87%) |
May 13, 2014 | 12.84 | 12.87 | 12.75 | 12.76 | 749,242 | -0.07(-0.57%) |
May 12, 2014 | 12.90 | 13.08 | 12.83 | 12.83 | 1,090,334 | -0.01(-0.07%) |
May 09, 2014 | 12.78 | 12.88 | 12.72 | 12.84 | 943,482 | +0.05(+0.43%) |
May 08, 2014 | 12.84 | 12.95 | 12.76 | 12.79 | 1,054,137 | -0.05(-0.36%) |
May 07, 2014 | 12.82 | 12.96 | 12.68 | 12.83 | 884,850 | +0.01(+0.07%) |
May 06, 2014 | 12.78 | 12.87 | 12.72 | 12.83 | 1,121,457 | -0.01(-0.07%) |
May 05, 2014 | 12.93 | 12.94 | 12.50 | 12.83 | 945,243 | -0.03(-0.21%) |
May 02, 2014 | 13.23 | 13.28 | 12.76 | 12.86 | 749,050 | -0.13(-0.99%) |
May 01, 2014 | 12.78 | 12.99 | 12.61 | 12.99 | 850,047 | +0.19(+1.50%) |
Apr 30, 2014 | 12.80 | 12.85 | 12.71 | 12.80 | 671,370 | +0.02(+0.14%) |
Apr 29, 2014 | 12.85 | 12.91 | 12.76 | 12.78 | 568,307 | -0.07(-0.57%) |
Apr 28, 2014 | 12.81 | 12.91 | 12.71 | 12.85 | 952,749 | +0.06(+0.50%) |
Apr 25, 2014 | 12.74 | 12.81 | 12.60 | 12.79 | 982,097 | +0.06(+0.50%) |
Apr 24, 2014 | 12.83 | 12.89 | 12.67 | 12.72 | 502,194 | -0.06(-0.50%) |
Apr 23, 2014 | 12.73 | 12.83 | 12.61 | 12.79 | 628,675 | -0.01(-0.07%) |
Apr 22, 2014 | 12.79 | 12.84 | 12.72 | 12.80 | 344,306 | +0.02(+0.14%) |
Apr 21, 2014 | 12.58 | 12.79 | 12.44 | 12.78 | 294,290 | +0.20(+1.60%) |
Apr 17, 2014 | 12.54 | 12.58 | 12.58 | 12.58 | 991,206 | -0.03(-0.22%) |
Apr 16, 2014 | 12.77 | 13.10 | 12.48 | 12.61 | 610,899 | -0.14(-1.08%) |
Apr 15, 2014 | 12.72 | 12.76 | 12.48 | 12.74 | 1,163,208 | +0.11(+0.87%) |
Apr 14, 2014 | 12.53 | 12.65 | 12.43 | 12.63 | 502,350 | +0.23(+1.85%) |
Apr 11, 2014 | 12.21 | 12.49 | 12.16 | 12.40 | 614,764 | +0.08(+0.67%) |
Apr 10, 2014 | 12.71 | 12.77 | 12.26 | 12.32 | 820,424 | -0.40(-3.17%) |
Apr 09, 2014 | 12.56 | 12.75 | 12.47 | 12.72 | 601,731 | +0.24(+1.91%) |
Apr 08, 2014 | 12.02 | 12.59 | 11.98 | 12.49 | 1,183,429 | +0.45(+3.73%) |
Apr 07, 2014 | 12.09 | 12.27 | 11.75 | 12.04 | 1,547,906 | +0.50(+4.29%) |
Apr 04, 2014 | 11.84 | 11.94 | 11.52 | 11.54 | 544,576 | -0.21(-1.79%) |
Apr 03, 2014 | 11.66 | 11.78 | 11.63 | 11.75 | 394,600 | +0.12(+1.02%) |
Apr 02, 2014 | 11.59 | 11.74 | 11.50 | 11.63 | 608,467 | +0.04(+0.32%) |
Apr 01, 2014 | 11.47 | 11.66 | 11.40 | 11.60 | 594,872 | +0.18(+1.61%) |
Mar 31, 2014 | 11.03 | 11.41 | 11.01 | 11.41 | 1,116,679 | +0.48(+4.36%) |
Mar 28, 2014 | 10.86 | 11.02 | 10.86 | 10.94 | 322,640 | +0.05(+0.42%) |
Mar 27, 2014 | 10.96 | 11.07 | 10.86 | 10.89 | 348,538 | -0.04(-0.34%) |
Mar 26, 2014 | 10.64 | 11.03 | 10.62 | 10.93 | 619,785 | +0.36(+3.38%) |
Mar 25, 2014 | 10.52 | 10.63 | 10.46 | 10.57 | 351,409 | +0.08(+0.79%) |
Mar 24, 2014 | 10.74 | 10.75 | 10.49 | 10.49 | 581,402 | -0.19(-1.80%) |
Mar 21, 2014 | 10.83 | 10.93 | 10.68 | 10.68 | 2,118,850 | -0.10(-0.93%) |
Mar 20, 2014 | 10.75 | 11.02 | 10.75 | 10.78 | 1,285,794 | +0.00(+0.00%) |
Mar 19, 2014 | 10.97 | 11.06 | 10.76 | 10.78 | 913,655 | -0.18(-1.67%) |
Mar 18, 2014 | 10.86 | 11.02 | 10.81 | 10.96 | 694,013 | +0.09(+0.84%) |
Mar 17, 2014 | 10.81 | 10.97 | 10.77 | 10.87 | 459,033 | +0.07(+0.68%) |
Mar 14, 2014 | 10.77 | 10.96 | 10.76 | 10.80 | 573,251 | +0.02(+0.17%) |
Mar 13, 2014 | 10.83 | 10.84 | 10.73 | 10.78 | 569,392 | -0.05(-0.42%) |
Mar 12, 2014 | 10.73 | 10.95 | 10.70 | 10.83 | 790,947 | +0.09(+0.85%) |
Mar 11, 2014 | 10.74 | 10.82 | 10.66 | 10.74 | 799,564 | +0.02(+0.17%) |
Mar 10, 2014 | 10.82 | 10.87 | 10.63 | 10.72 | 680,182 | -0.08(-0.76%) |
Mar 07, 2014 | 11.07 | 11.07 | 10.79 | 10.80 | 1,021,626 | -0.26(-2.32%) |
Mar 06, 2014 | 11.03 | 11.20 | 10.96 | 11.06 | 929,912 | +0.05(+0.42%) |
Mar 05, 2014 | 10.76 | 11.07 | 10.73 | 11.01 | 1,276,049 | +0.48(+4.53%) |
Mar 04, 2014 | 10.37 | 10.62 | 10.34 | 10.53 | 1,177,097 | +0.28(+2.68%) |