Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.71 | 14.71 | 14.49 | 14.51 | 70,885 | -0.13(-0.89%) |
May 29, 2014 | 14.61 | 14.76 | 14.51 | 14.64 | 33,205 | +0.03(+0.21%) |
May 28, 2014 | 14.76 | 14.77 | 14.60 | 14.61 | 53,556 | -0.27(-1.78%) |
May 27, 2014 | 14.42 | 15.02 | 14.35 | 14.88 | 93,257 | +0.63(+4.46%) |
May 23, 2014 | 13.86 | 14.24 | 14.24 | 14.24 | 38,100 | +0.41(+2.96%) |
May 22, 2014 | 13.22 | 13.90 | 13.22 | 13.83 | 51,777 | +0.58(+4.38%) |
May 21, 2014 | 13.03 | 13.37 | 12.76 | 13.25 | 50,671 | +0.24(+1.84%) |
May 20, 2014 | 13.16 | 13.19 | 12.95 | 13.01 | 55,695 | -0.23(-1.74%) |
May 19, 2014 | 12.86 | 13.32 | 12.80 | 13.24 | 49,737 | +0.38(+2.95%) |
May 16, 2014 | 12.60 | 12.88 | 12.58 | 12.86 | 27,835 | +0.23(+1.82%) |
May 15, 2014 | 13.31 | 13.31 | 12.60 | 12.63 | 47,252 | +0.06(+0.48%) |
May 14, 2014 | 12.99 | 12.99 | 12.55 | 12.57 | 43,166 | -0.43(-3.31%) |
May 13, 2014 | 13.12 | 13.19 | 13.00 | 13.00 | 37,599 | -0.17(-1.29%) |
May 12, 2014 | 12.76 | 13.40 | 12.76 | 13.17 | 23,978 | +0.48(+3.78%) |
May 09, 2014 | 12.25 | 12.73 | 12.25 | 12.69 | 40,183 | +0.36(+2.92%) |
May 08, 2014 | 12.14 | 12.60 | 12.14 | 12.33 | 57,934 | +0.19(+1.57%) |
May 07, 2014 | 12.14 | 12.16 | 11.96 | 12.14 | 36,065 | -0.01(-0.08%) |
May 06, 2014 | 12.21 | 12.28 | 12.08 | 12.15 | 44,556 | -0.08(-0.65%) |
May 05, 2014 | 12.04 | 12.29 | 12.04 | 12.23 | 26,229 | +0.06(+0.49%) |
May 02, 2014 | 12.33 | 12.33 | 12.15 | 12.17 | 29,857 | -0.08(-0.65%) |
May 01, 2014 | 12.46 | 12.46 | 12.10 | 12.25 | 47,538 | -0.29(-2.31%) |
Apr 30, 2014 | 12.80 | 12.80 | 12.38 | 12.54 | 29,698 | -0.31(-2.41%) |
Apr 29, 2014 | 12.34 | 12.93 | 12.24 | 12.85 | 55,696 | +0.64(+5.24%) |
Apr 28, 2014 | 11.98 | 12.35 | 11.89 | 12.21 | 52,099 | +0.19(+1.58%) |
Apr 25, 2014 | 12.10 | 12.24 | 12.00 | 12.02 | 37,808 | -0.17(-1.39%) |
Apr 24, 2014 | 12.32 | 12.33 | 12.08 | 12.19 | 28,210 | -0.05(-0.41%) |
Apr 23, 2014 | 12.41 | 12.44 | 12.05 | 12.24 | 28,786 | -0.24(-1.92%) |
Apr 22, 2014 | 12.57 | 12.60 | 12.45 | 12.48 | 18,584 | -0.03(-0.24%) |
Apr 21, 2014 | 12.63 | 12.64 | 12.48 | 12.51 | 12,436 | -0.16(-1.26%) |
Apr 17, 2014 | 12.24 | 12.67 | 12.67 | 12.67 | 21,100 | +0.36(+2.92%) |
Apr 16, 2014 | 12.22 | 12.34 | 12.17 | 12.31 | 14,408 | +0.14(+1.15%) |
Apr 15, 2014 | 12.19 | 12.29 | 11.93 | 12.17 | 29,738 | -0.01(-0.08%) |
Apr 14, 2014 | 12.42 | 12.46 | 12.06 | 12.18 | 29,977 | -0.10(-0.81%) |
Apr 11, 2014 | 12.31 | 12.58 | 12.27 | 12.28 | 31,018 | -0.16(-1.29%) |
Apr 10, 2014 | 12.74 | 12.74 | 12.40 | 12.44 | 39,908 | -0.37(-2.89%) |
Apr 09, 2014 | 12.58 | 12.84 | 12.52 | 12.81 | 28,904 | +0.31(+2.48%) |
Apr 08, 2014 | 12.40 | 12.60 | 12.32 | 12.50 | 34,139 | +0.11(+0.89%) |
Apr 07, 2014 | 12.53 | 12.54 | 12.30 | 12.39 | 179,987 | -0.24(-1.90%) |
Apr 04, 2014 | 13.20 | 13.20 | 12.61 | 12.63 | 76,810 | -0.44(-3.37%) |
Apr 03, 2014 | 13.51 | 13.56 | 13.03 | 13.07 | 92,512 | -0.41(-3.04%) |
Apr 02, 2014 | 13.50 | 13.59 | 13.38 | 13.48 | 14,878 | -0.02(-0.15%) |
Apr 01, 2014 | 13.40 | 13.53 | 13.25 | 13.50 | 47,665 | +0.10(+0.75%) |
Mar 31, 2014 | 13.21 | 13.66 | 12.96 | 13.40 | 61,962 | +0.19(+1.44%) |
Mar 28, 2014 | 13.47 | 13.97 | 13.09 | 13.21 | 24,399 | -0.29(-2.15%) |
Mar 27, 2014 | 13.66 | 13.66 | 13.27 | 13.50 | 37,543 | -0.10(-0.74%) |
Mar 26, 2014 | 13.91 | 13.91 | 13.59 | 13.60 | 52,555 | -0.25(-1.81%) |
Mar 25, 2014 | 13.85 | 13.97 | 13.80 | 13.85 | 51,816 | +0.01(+0.07%) |
Mar 24, 2014 | 14.22 | 14.22 | 13.65 | 13.84 | 45,871 | -0.30(-2.12%) |
Mar 21, 2014 | 14.66 | 14.66 | 14.11 | 14.14 | 180,277 | -0.43(-2.95%) |
Mar 20, 2014 | 14.52 | 14.87 | 14.50 | 14.57 | 25,709 | -0.04(-0.27%) |
Mar 19, 2014 | 15.01 | 15.04 | 14.45 | 14.61 | 25,741 | -0.47(-3.12%) |
Mar 18, 2014 | 14.90 | 15.08 | 14.89 | 15.08 | 44,970 | +0.22(+1.48%) |
Mar 17, 2014 | 14.71 | 14.92 | 14.55 | 14.86 | 36,840 | +0.18(+1.23%) |
Mar 14, 2014 | 14.28 | 14.72 | 14.28 | 14.68 | 15,871 | +0.31(+2.16%) |
Mar 13, 2014 | 15.30 | 15.30 | 14.23 | 14.37 | 53,201 | -0.88(-5.77%) |
Mar 12, 2014 | 14.73 | 15.25 | 14.71 | 15.25 | 27,679 | +0.48(+3.25%) |
Mar 11, 2014 | 15.07 | 15.20 | 14.74 | 14.77 | 21,774 | -0.24(-1.60%) |
Mar 10, 2014 | 14.69 | 15.14 | 14.69 | 15.01 | 39,902 | +0.26(+1.76%) |
Mar 07, 2014 | 14.57 | 14.91 | 14.40 | 14.75 | 45,470 | +0.28(+1.94%) |
Mar 06, 2014 | 14.39 | 14.53 | 14.37 | 14.47 | 9,848 | +0.06(+0.42%) |
Mar 05, 2014 | 14.55 | 14.75 | 14.36 | 14.41 | 31,076 | -0.24(-1.64%) |
Mar 04, 2014 | 14.48 | 14.87 | 14.29 | 14.65 | 92,526 | +0.34(+2.38%) |