Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.91 | 13.32 | 12.74 | 12.92 | 141,675 | -0.01(-0.06%) |
May 29, 2014 | 12.96 | 13.02 | 12.65 | 12.93 | 131,800 | -0.02(-0.12%) |
May 28, 2014 | 13.33 | 13.49 | 12.87 | 12.95 | 104,409 | -0.49(-3.64%) |
May 27, 2014 | 13.22 | 13.68 | 13.22 | 13.43 | 124,085 | +0.34(+2.57%) |
May 23, 2014 | 12.80 | 13.10 | 13.10 | 13.10 | 123,078 | +0.26(+2.06%) |
May 22, 2014 | 12.51 | 12.87 | 12.37 | 12.83 | 48,019 | +0.32(+2.56%) |
May 21, 2014 | 12.68 | 12.75 | 12.31 | 12.51 | 125,772 | -0.04(-0.32%) |
May 20, 2014 | 12.78 | 12.81 | 12.35 | 12.55 | 191,051 | -0.33(-2.55%) |
May 19, 2014 | 12.67 | 13.10 | 12.65 | 12.88 | 135,685 | +0.06(+0.50%) |
May 16, 2014 | 12.97 | 12.99 | 12.59 | 12.82 | 186,664 | -0.18(-1.36%) |
May 15, 2014 | 13.22 | 13.36 | 12.71 | 12.99 | 236,269 | -0.34(-2.52%) |
May 14, 2014 | 13.75 | 13.76 | 13.23 | 13.33 | 195,845 | -0.40(-2.92%) |
May 13, 2014 | 13.91 | 14.05 | 13.63 | 13.73 | 120,497 | -0.14(-1.04%) |
May 12, 2014 | 13.46 | 14.02 | 13.39 | 13.88 | 181,894 | +0.50(+3.71%) |
May 09, 2014 | 12.93 | 13.42 | 12.82 | 13.38 | 269,163 | +0.36(+2.77%) |
May 08, 2014 | 13.15 | 13.48 | 12.95 | 13.02 | 221,366 | -0.14(-1.10%) |
May 07, 2014 | 12.99 | 13.24 | 12.73 | 13.16 | 265,208 | +0.13(+0.98%) |
May 06, 2014 | 13.68 | 13.75 | 13.01 | 13.03 | 221,628 | -0.66(-4.85%) |
May 05, 2014 | 13.31 | 13.87 | 12.78 | 13.70 | 296,293 | +0.38(+2.89%) |
May 02, 2014 | 13.46 | 13.46 | 13.14 | 13.31 | 180,212 | -0.06(-0.42%) |
May 01, 2014 | 13.40 | 13.61 | 12.99 | 13.37 | 271,067 | -0.06(-0.42%) |
Apr 30, 2014 | 13.61 | 13.66 | 13.14 | 13.43 | 177,738 | -0.28(-2.05%) |
Apr 29, 2014 | 13.90 | 14.02 | 13.61 | 13.71 | 112,264 | -0.16(-1.16%) |
Apr 28, 2014 | 13.96 | 14.06 | 13.37 | 13.87 | 111,927 | -0.03(-0.23%) |
Apr 25, 2014 | 14.12 | 14.49 | 13.66 | 13.90 | 132,002 | -0.33(-2.31%) |
Apr 24, 2014 | 14.51 | 14.52 | 14.02 | 14.23 | 108,955 | -0.26(-1.77%) |
Apr 23, 2014 | 14.45 | 14.66 | 14.24 | 14.48 | 173,428 | -0.05(-0.33%) |
Apr 22, 2014 | 14.51 | 14.67 | 14.38 | 14.53 | 150,927 | +0.05(+0.33%) |
Apr 21, 2014 | 13.94 | 14.50 | 13.83 | 14.48 | 157,830 | +0.55(+3.97%) |
Apr 17, 2014 | 14.00 | 13.93 | 13.93 | 13.93 | 199,097 | -0.16(-1.14%) |
Apr 16, 2014 | 14.00 | 14.16 | 13.79 | 14.09 | 143,390 | +0.14(+1.03%) |
Apr 15, 2014 | 13.84 | 14.08 | 13.46 | 13.95 | 141,245 | +0.16(+1.16%) |
Apr 14, 2014 | 14.35 | 14.51 | 13.43 | 13.79 | 209,682 | -0.49(-3.42%) |
Apr 11, 2014 | 14.02 | 14.61 | 14.00 | 14.28 | 130,238 | +0.22(+1.54%) |
Apr 10, 2014 | 14.60 | 14.60 | 13.94 | 14.06 | 139,196 | -0.50(-3.47%) |
Apr 09, 2014 | 14.34 | 14.62 | 14.15 | 14.56 | 106,145 | +0.22(+1.56%) |
Apr 08, 2014 | 14.56 | 14.71 | 14.18 | 14.34 | 158,581 | -0.15(-1.05%) |
Apr 07, 2014 | 14.30 | 14.58 | 13.92 | 14.49 | 199,935 | +0.20(+1.40%) |
Apr 04, 2014 | 15.17 | 15.17 | 14.10 | 14.29 | 228,115 | -0.74(-4.90%) |
Apr 03, 2014 | 15.09 | 15.19 | 14.83 | 15.03 | 144,708 | +0.00(+0.00%) |
Apr 02, 2014 | 14.98 | 15.13 | 14.86 | 15.03 | 85,440 | +0.07(+0.48%) |
Apr 01, 2014 | 14.57 | 15.01 | 14.57 | 14.96 | 167,933 | +0.45(+3.09%) |
Mar 31, 2014 | 14.47 | 14.76 | 14.46 | 14.51 | 285,428 | +0.10(+0.67%) |
Mar 28, 2014 | 14.34 | 14.88 | 14.28 | 14.41 | 133,583 | +0.05(+0.33%) |
Mar 27, 2014 | 14.17 | 14.50 | 14.07 | 14.36 | 174,368 | +0.26(+1.82%) |
Mar 26, 2014 | 14.56 | 14.67 | 14.11 | 14.11 | 167,384 | -0.38(-2.65%) |
Mar 25, 2014 | 14.20 | 14.52 | 14.12 | 14.49 | 124,245 | +0.39(+2.78%) |
Mar 24, 2014 | 14.85 | 14.88 | 13.78 | 14.10 | 304,203 | -0.80(-5.38%) |
Mar 21, 2014 | 15.04 | 15.09 | 14.82 | 14.90 | 275,489 | -0.10(-0.69%) |
Mar 20, 2014 | 14.56 | 15.08 | 14.56 | 15.00 | 114,638 | +0.38(+2.62%) |
Mar 19, 2014 | 14.77 | 14.87 | 14.41 | 14.62 | 85,980 | -0.19(-1.29%) |
Mar 18, 2014 | 14.57 | 14.90 | 14.57 | 14.81 | 128,491 | +0.29(+1.98%) |
Mar 17, 2014 | 14.92 | 14.96 | 14.50 | 14.53 | 230,370 | -0.30(-1.99%) |
Mar 14, 2014 | 14.65 | 14.86 | 14.60 | 14.82 | 172,212 | +0.14(+0.92%) |
Mar 13, 2014 | 15.12 | 15.18 | 14.60 | 14.69 | 128,792 | -0.36(-2.39%) |
Mar 12, 2014 | 14.95 | 15.15 | 14.78 | 15.04 | 230,467 | +0.04(+0.27%) |
Mar 11, 2014 | 15.16 | 15.21 | 14.85 | 15.00 | 154,580 | -0.10(-0.64%) |
Mar 10, 2014 | 15.02 | 15.11 | 14.75 | 15.10 | 203,413 | -0.01(-0.05%) |
Mar 07, 2014 | 15.16 | 15.21 | 14.89 | 15.11 | 112,663 | +0.07(+0.48%) |
Mar 06, 2014 | 15.42 | 15.48 | 14.91 | 15.04 | 121,458 | -0.40(-2.59%) |
Mar 05, 2014 | 15.58 | 15.58 | 15.18 | 15.44 | 220,995 | +0.02(+0.10%) |
Mar 04, 2014 | 15.00 | 16.06 | 14.96 | 15.42 | 468,665 | +0.68(+4.61%) |