Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.75 | 13.85 | 13.55 | 13.65 | 421,888 | -0.13(-0.94%) |
May 29, 2014 | 13.56 | 13.94 | 13.46 | 13.78 | 490,837 | +0.23(+1.70%) |
May 28, 2014 | 13.79 | 13.79 | 13.44 | 13.55 | 356,595 | -0.30(-2.17%) |
May 27, 2014 | 13.89 | 14.12 | 13.73 | 13.85 | 454,632 | +0.01(+0.07%) |
May 23, 2014 | 13.29 | 13.84 | 13.84 | 13.84 | 460,700 | +0.35(+2.59%) |
May 22, 2014 | 13.49 | 13.57 | 13.33 | 13.49 | 149,879 | +0.08(+0.60%) |
May 21, 2014 | 13.47 | 13.55 | 13.21 | 13.41 | 377,786 | +0.08(+0.60%) |
May 20, 2014 | 13.86 | 13.89 | 13.26 | 13.33 | 658,500 | -0.61(-4.38%) |
May 19, 2014 | 13.88 | 14.13 | 13.84 | 13.94 | 358,224 | -0.06(-0.43%) |
May 16, 2014 | 13.69 | 14.01 | 13.39 | 14.00 | 667,482 | +0.28(+2.04%) |
May 15, 2014 | 13.89 | 13.96 | 13.38 | 13.72 | 572,123 | -0.22(-1.58%) |
May 14, 2014 | 14.30 | 14.33 | 13.93 | 13.94 | 397,669 | -0.33(-2.31%) |
May 13, 2014 | 14.52 | 14.59 | 14.18 | 14.27 | 513,980 | -0.24(-1.65%) |
May 12, 2014 | 13.93 | 14.80 | 13.93 | 14.51 | 728,561 | +0.71(+5.14%) |
May 09, 2014 | 13.76 | 13.82 | 13.56 | 13.80 | 534,306 | +0.00(+0.00%) |
May 08, 2014 | 14.00 | 14.28 | 13.67 | 13.80 | 529,688 | -0.33(-2.34%) |
May 07, 2014 | 14.02 | 14.14 | 13.67 | 14.13 | 524,090 | +0.31(+2.24%) |
May 06, 2014 | 14.23 | 14.27 | 13.80 | 13.82 | 501,230 | -0.42(-2.95%) |
May 05, 2014 | 14.22 | 14.32 | 13.72 | 14.24 | 530,797 | -0.05(-0.35%) |
May 02, 2014 | 14.19 | 14.63 | 14.10 | 14.29 | 598,097 | +0.16(+1.13%) |
May 01, 2014 | 13.71 | 14.23 | 13.66 | 14.13 | 667,646 | +0.38(+2.76%) |
Apr 30, 2014 | 13.93 | 14.07 | 13.66 | 13.75 | 736,019 | -0.20(-1.43%) |
Apr 29, 2014 | 13.75 | 14.00 | 13.58 | 13.95 | 634,419 | +0.31(+2.27%) |
Apr 28, 2014 | 13.76 | 13.86 | 13.38 | 13.64 | 606,055 | -0.11(-0.80%) |
Apr 25, 2014 | 13.27 | 13.96 | 13.10 | 13.75 | 1,006,979 | -0.05(-0.36%) |
Apr 24, 2014 | 13.91 | 14.00 | 13.61 | 13.80 | 656,494 | +0.00(+0.00%) |
Apr 23, 2014 | 13.93 | 13.97 | 13.56 | 13.80 | 766,041 | -0.20(-1.43%) |
Apr 22, 2014 | 13.75 | 14.24 | 13.52 | 14.00 | 860,222 | +0.24(+1.74%) |
Apr 21, 2014 | 14.04 | 14.12 | 13.39 | 13.76 | 788,039 | -0.32(-2.27%) |
Apr 17, 2014 | 13.87 | 14.08 | 14.08 | 14.08 | 611,300 | +0.23(+1.66%) |
Apr 16, 2014 | 13.52 | 13.88 | 13.37 | 13.85 | 728,374 | +0.46(+3.44%) |
Apr 15, 2014 | 13.25 | 13.44 | 12.77 | 13.39 | 807,546 | +0.07(+0.53%) |
Apr 14, 2014 | 13.16 | 13.57 | 12.95 | 13.32 | 574,302 | +0.24(+1.83%) |
Apr 11, 2014 | 13.02 | 13.31 | 12.93 | 13.08 | 520,784 | -0.06(-0.46%) |
Apr 10, 2014 | 13.83 | 13.85 | 12.98 | 13.14 | 655,673 | -0.68(-4.92%) |
Apr 09, 2014 | 13.22 | 13.86 | 13.10 | 13.82 | 711,237 | +0.81(+6.23%) |
Apr 08, 2014 | 12.88 | 13.25 | 12.88 | 13.01 | 563,968 | +0.15(+1.17%) |
Apr 07, 2014 | 13.08 | 13.76 | 12.63 | 12.86 | 1,334,428 | -0.22(-1.68%) |
Apr 04, 2014 | 13.46 | 13.61 | 13.06 | 13.08 | 494,092 | -0.27(-2.02%) |
Apr 03, 2014 | 13.43 | 13.48 | 13.23 | 13.35 | 500,311 | -0.10(-0.74%) |
Apr 02, 2014 | 13.35 | 13.55 | 12.88 | 13.45 | 728,130 | +0.07(+0.52%) |
Apr 01, 2014 | 13.22 | 13.60 | 13.14 | 13.38 | 593,458 | +0.17(+1.29%) |
Mar 31, 2014 | 13.07 | 13.26 | 12.84 | 13.21 | 1,146,475 | +0.30(+2.32%) |
Mar 28, 2014 | 12.76 | 13.37 | 12.76 | 12.91 | 907,812 | +0.25(+1.97%) |
Mar 27, 2014 | 12.17 | 12.72 | 11.96 | 12.66 | 918,277 | +0.71(+5.94%) |
Mar 26, 2014 | 12.84 | 12.84 | 11.94 | 11.95 | 839,837 | -0.78(-6.13%) |
Mar 25, 2014 | 12.56 | 12.80 | 12.46 | 12.73 | 605,614 | +0.30(+2.41%) |
Mar 24, 2014 | 12.55 | 12.79 | 12.35 | 12.43 | 774,372 | -0.06(-0.48%) |
Mar 21, 2014 | 12.71 | 13.03 | 12.47 | 12.49 | 1,192,891 | -0.13(-1.03%) |
Mar 20, 2014 | 12.80 | 12.94 | 12.56 | 12.62 | 910,285 | -0.26(-2.02%) |
Mar 19, 2014 | 13.03 | 13.09 | 12.76 | 12.88 | 733,268 | -0.17(-1.30%) |
Mar 18, 2014 | 12.65 | 13.12 | 12.49 | 13.05 | 818,515 | +0.46(+3.65%) |
Mar 17, 2014 | 12.44 | 12.62 | 12.28 | 12.59 | 643,523 | +0.22(+1.78%) |
Mar 14, 2014 | 12.36 | 12.45 | 12.25 | 12.37 | 598,898 | -0.02(-0.16%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.17 | 12.39 | 635,596 | -0.22(-1.74%) |
Mar 12, 2014 | 12.35 | 12.71 | 12.28 | 12.61 | 643,288 | +0.21(+1.69%) |
Mar 11, 2014 | 12.07 | 12.46 | 12.01 | 12.40 | 849,725 | +0.35(+2.90%) |
Mar 10, 2014 | 12.41 | 12.41 | 12.00 | 12.05 | 742,242 | -0.46(-3.68%) |
Mar 07, 2014 | 12.62 | 12.64 | 12.18 | 12.51 | 473,474 | -0.08(-0.64%) |
Mar 06, 2014 | 12.31 | 12.87 | 12.25 | 12.59 | 572,469 | +0.35(+2.86%) |
Mar 05, 2014 | 12.16 | 12.40 | 12.06 | 12.24 | 497,209 | +0.05(+0.41%) |
Mar 04, 2014 | 11.87 | 12.40 | 11.77 | 12.19 | 960,890 | +0.58(+5.00%) |