Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.72 | 12.84 | 12.72 | 12.78 | 30,588 | -0.02(-0.15%) |
May 29, 2014 | 12.84 | 12.86 | 12.76 | 12.80 | 13,392 | +0.04(+0.30%) |
May 28, 2014 | 12.93 | 12.93 | 12.74 | 12.76 | 17,121 | -0.13(-1.02%) |
May 27, 2014 | 13.00 | 13.08 | 12.83 | 12.89 | 65,081 | +0.03(+0.22%) |
May 23, 2014 | 13.14 | 12.86 | 12.86 | 12.86 | 110,907 | -0.28(-2.15%) |
May 22, 2014 | 13.06 | 13.25 | 13.02 | 13.14 | 39,306 | +0.08(+0.65%) |
May 21, 2014 | 12.70 | 13.11 | 12.60 | 13.06 | 33,756 | +0.40(+3.13%) |
May 20, 2014 | 12.45 | 12.78 | 12.38 | 12.66 | 97,543 | +0.20(+1.59%) |
May 19, 2014 | 12.46 | 12.52 | 12.32 | 12.47 | 106,578 | -0.01(-0.08%) |
May 16, 2014 | 12.41 | 12.81 | 12.41 | 12.48 | 57,203 | +0.13(+1.07%) |
May 15, 2014 | 12.45 | 12.47 | 12.22 | 12.34 | 75,405 | -0.20(-1.58%) |
May 14, 2014 | 12.91 | 13.11 | 12.53 | 12.54 | 63,038 | -0.41(-3.20%) |
May 13, 2014 | 12.72 | 13.46 | 12.41 | 12.96 | 238,824 | +0.97(+8.10%) |
May 12, 2014 | 12.47 | 12.48 | 11.82 | 11.99 | 57,378 | -0.36(-2.90%) |
May 09, 2014 | 12.31 | 12.41 | 12.26 | 12.34 | 33,661 | -0.03(-0.23%) |
May 08, 2014 | 12.25 | 12.46 | 12.25 | 12.37 | 25,983 | +0.04(+0.31%) |
May 07, 2014 | 12.49 | 12.58 | 12.17 | 12.33 | 26,907 | -0.20(-1.58%) |
May 06, 2014 | 13.10 | 13.10 | 12.48 | 12.53 | 21,572 | -0.57(-4.32%) |
May 05, 2014 | 13.13 | 13.29 | 13.04 | 13.10 | 36,977 | -0.08(-0.57%) |
May 02, 2014 | 12.88 | 13.23 | 12.78 | 13.17 | 33,322 | +0.31(+2.42%) |
May 01, 2014 | 13.12 | 13.12 | 12.57 | 12.86 | 39,630 | -0.25(-1.87%) |
Apr 30, 2014 | 13.15 | 13.21 | 13.01 | 13.11 | 30,336 | -0.12(-0.93%) |
Apr 29, 2014 | 13.33 | 13.33 | 13.14 | 13.23 | 30,780 | +0.03(+0.21%) |
Apr 28, 2014 | 13.58 | 13.58 | 13.14 | 13.20 | 60,677 | -0.33(-2.44%) |
Apr 25, 2014 | 13.66 | 13.82 | 13.47 | 13.53 | 61,613 | -0.23(-1.64%) |
Apr 24, 2014 | 13.52 | 13.86 | 13.46 | 13.76 | 49,294 | +0.27(+2.03%) |
Apr 23, 2014 | 13.62 | 13.62 | 13.36 | 13.48 | 25,923 | -0.11(-0.83%) |
Apr 22, 2014 | 13.01 | 13.66 | 12.99 | 13.60 | 30,227 | +0.63(+4.87%) |
Apr 21, 2014 | 12.32 | 12.97 | 12.14 | 12.97 | 23,774 | +0.67(+5.44%) |
Apr 17, 2014 | 12.35 | 12.30 | 12.30 | 12.30 | 59,327 | -0.06(-0.46%) |
Apr 16, 2014 | 12.42 | 12.42 | 12.15 | 12.35 | 54,336 | +0.08(+0.69%) |
Apr 15, 2014 | 12.61 | 12.71 | 12.24 | 12.27 | 65,693 | -0.23(-1.81%) |
Apr 14, 2014 | 12.61 | 12.62 | 12.41 | 12.49 | 25,949 | +0.01(+0.08%) |
Apr 11, 2014 | 12.48 | 12.56 | 12.48 | 12.48 | 97,916 | -0.02(-0.15%) |
Apr 10, 2014 | 12.44 | 12.66 | 12.44 | 12.50 | 177,210 | +0.03(+0.23%) |
Apr 09, 2014 | 12.26 | 12.61 | 12.26 | 12.48 | 184,673 | +0.28(+2.32%) |
Apr 08, 2014 | 12.27 | 12.53 | 12.15 | 12.19 | 119,615 | -0.06(-0.46%) |
Apr 07, 2014 | 12.86 | 12.95 | 12.18 | 12.25 | 59,193 | -0.66(-5.11%) |
Apr 04, 2014 | 13.66 | 13.66 | 12.86 | 12.91 | 443,530 | -0.73(-5.39%) |
Apr 03, 2014 | 13.08 | 13.79 | 13.07 | 13.64 | 118,140 | +0.55(+4.17%) |
Apr 02, 2014 | 13.35 | 13.40 | 13.05 | 13.10 | 58,422 | -0.26(-1.97%) |
Apr 01, 2014 | 13.14 | 13.49 | 13.05 | 13.36 | 92,110 | +0.22(+1.65%) |
Mar 31, 2014 | 12.43 | 13.50 | 12.33 | 13.14 | 842,481 | +0.79(+6.41%) |
Mar 28, 2014 | 12.09 | 12.67 | 11.34 | 12.35 | 176,640 | +0.38(+3.15%) |
Mar 27, 2014 | 12.06 | 12.36 | 11.97 | 11.98 | 134,791 | -0.14(-1.17%) |
Mar 26, 2014 | 13.46 | 13.47 | 11.82 | 12.12 | 205,516 | -0.59(-4.67%) |
Mar 25, 2014 | 12.96 | 13.58 | 12.53 | 12.71 | 127,838 | -0.09(-0.74%) |
Mar 24, 2014 | 12.81 | 13.42 | 12.72 | 12.80 | 114,015 | +0.08(+0.67%) |
Mar 21, 2014 | 13.13 | 13.17 | 12.40 | 12.72 | 140,710 | -0.45(-3.43%) |
Mar 20, 2014 | 13.19 | 13.37 | 13.14 | 13.17 | 43,506 | +0.04(+0.29%) |
Mar 19, 2014 | 13.29 | 13.38 | 13.13 | 13.13 | 98,056 | -0.01(-0.07%) |
Mar 18, 2014 | 13.00 | 13.28 | 13.00 | 13.14 | 77,770 | +0.13(+1.01%) |
Mar 17, 2014 | 13.29 | 13.38 | 12.96 | 13.01 | 113,649 | -0.33(-2.47%) |
Mar 14, 2014 | 13.65 | 13.84 | 12.92 | 13.34 | 57,332 | -0.35(-2.55%) |
Mar 13, 2014 | 13.75 | 14.22 | 13.39 | 13.69 | 55,713 | -0.05(-0.34%) |
Mar 12, 2014 | 14.08 | 14.13 | 13.72 | 13.74 | 51,044 | -0.29(-2.08%) |
Mar 11, 2014 | 13.65 | 14.13 | 13.65 | 14.03 | 58,123 | +0.49(+3.62%) |
Mar 10, 2014 | 13.69 | 13.80 | 12.63 | 13.54 | 150,888 | -0.39(-2.77%) |
Mar 07, 2014 | 14.18 | 14.18 | 13.66 | 13.93 | 42,312 | -0.21(-1.47%) |
Mar 06, 2014 | 14.39 | 14.58 | 14.04 | 14.13 | 73,336 | +0.01(+0.07%) |
Mar 05, 2014 | 13.70 | 14.58 | 13.66 | 14.12 | 133,376 | +0.49(+3.59%) |
Mar 04, 2014 | 13.99 | 13.99 | 13.48 | 13.63 | 47,718 | -0.13(-0.96%) |