Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.42 | 12.80 | 12.42 | 12.71 | 10,436 | +0.17(+1.36%) |
May 29, 2014 | 12.56 | 12.80 | 12.34 | 12.54 | 22,142 | -0.10(-0.79%) |
May 28, 2014 | 12.44 | 12.79 | 12.25 | 12.64 | 16,878 | +0.27(+2.18%) |
May 27, 2014 | 12.80 | 12.80 | 12.35 | 12.37 | 12,386 | -0.31(-2.44%) |
May 23, 2014 | 12.35 | 12.68 | 12.68 | 12.68 | 23,800 | +0.38(+3.05%) |
May 22, 2014 | 12.04 | 12.38 | 11.90 | 12.30 | 34,763 | +0.28(+2.29%) |
May 21, 2014 | 11.65 | 12.25 | 11.65 | 12.03 | 16,083 | +0.53(+4.61%) |
May 20, 2014 | 11.61 | 11.73 | 11.46 | 11.50 | 12,918 | -0.05(-0.43%) |
May 19, 2014 | 11.35 | 11.60 | 11.32 | 11.55 | 18,725 | +0.24(+2.12%) |
May 16, 2014 | 11.95 | 12.31 | 11.03 | 11.31 | 43,230 | -0.59(-4.96%) |
May 15, 2014 | 11.90 | 12.05 | 11.56 | 11.90 | 32,960 | -0.41(-3.33%) |
May 14, 2014 | 12.25 | 12.70 | 12.15 | 12.31 | 11,269 | +0.20(+1.65%) |
May 13, 2014 | 12.27 | 12.28 | 11.75 | 12.11 | 15,775 | -0.04(-0.33%) |
May 12, 2014 | 11.75 | 12.40 | 11.56 | 12.15 | 20,618 | +0.53(+4.56%) |
May 09, 2014 | 11.77 | 11.77 | 11.43 | 11.62 | 14,814 | -0.09(-0.77%) |
May 08, 2014 | 12.26 | 12.54 | 11.58 | 11.71 | 61,609 | -0.57(-4.64%) |
May 07, 2014 | 12.42 | 12.70 | 12.21 | 12.28 | 19,510 | +0.22(+1.82%) |
May 06, 2014 | 12.97 | 13.17 | 12.04 | 12.06 | 30,841 | -0.84(-6.51%) |
May 05, 2014 | 12.83 | 13.00 | 12.65 | 12.90 | 9,100 | +0.03(+0.23%) |
May 02, 2014 | 12.93 | 13.33 | 12.76 | 12.87 | 26,841 | +0.04(+0.31%) |
May 01, 2014 | 13.39 | 13.39 | 12.67 | 12.83 | 30,787 | -0.52(-3.90%) |
Apr 30, 2014 | 13.93 | 13.93 | 13.28 | 13.35 | 21,549 | -0.60(-4.30%) |
Apr 29, 2014 | 13.84 | 14.00 | 13.84 | 13.95 | 11,527 | +0.22(+1.60%) |
Apr 28, 2014 | 14.25 | 14.38 | 13.43 | 13.73 | 19,816 | -0.41(-2.90%) |
Apr 25, 2014 | 13.64 | 14.35 | 13.64 | 14.14 | 17,151 | +0.31(+2.24%) |
Apr 24, 2014 | 14.75 | 14.75 | 13.75 | 13.83 | 20,405 | -0.79(-5.40%) |
Apr 23, 2014 | 14.74 | 14.85 | 14.41 | 14.62 | 19,448 | -0.14(-0.95%) |
Apr 22, 2014 | 14.72 | 14.84 | 14.50 | 14.76 | 18,955 | +0.14(+0.96%) |
Apr 21, 2014 | 14.86 | 14.86 | 14.43 | 14.62 | 14,577 | -0.14(-0.95%) |
Apr 17, 2014 | 14.65 | 14.76 | 14.76 | 14.76 | 38,700 | +0.24(+1.69%) |
Apr 16, 2014 | 13.71 | 15.40 | 13.70 | 14.52 | 75,041 | +1.12(+8.40%) |
Apr 15, 2014 | 13.25 | 13.55 | 12.75 | 13.39 | 32,321 | +0.23(+1.75%) |
Apr 14, 2014 | 13.08 | 13.45 | 12.90 | 13.16 | 35,015 | +0.40(+3.13%) |
Apr 11, 2014 | 12.98 | 13.01 | 12.70 | 12.76 | 29,451 | -0.22(-1.69%) |
Apr 10, 2014 | 13.82 | 14.06 | 12.67 | 12.98 | 47,022 | -0.79(-5.74%) |
Apr 09, 2014 | 13.56 | 13.95 | 13.52 | 13.77 | 52,851 | +0.29(+2.15%) |
Apr 08, 2014 | 14.36 | 14.36 | 13.33 | 13.48 | 37,161 | -0.66(-4.67%) |
Apr 07, 2014 | 14.38 | 14.80 | 13.94 | 14.14 | 28,884 | -0.59(-4.01%) |
Apr 04, 2014 | 14.84 | 15.59 | 14.18 | 14.73 | 109,737 | -0.08(-0.54%) |
Apr 03, 2014 | 14.91 | 15.02 | 14.60 | 14.81 | 15,829 | -0.04(-0.27%) |
Apr 02, 2014 | 14.08 | 14.95 | 14.08 | 14.85 | 20,288 | +0.74(+5.24%) |
Apr 01, 2014 | 13.98 | 14.21 | 13.84 | 14.11 | 41,072 | +0.14(+1.00%) |
Mar 31, 2014 | 13.72 | 14.00 | 13.67 | 13.97 | 16,686 | +0.31(+2.27%) |
Mar 28, 2014 | 14.05 | 14.10 | 13.57 | 13.66 | 31,046 | -0.39(-2.81%) |
Mar 27, 2014 | 13.82 | 14.29 | 13.82 | 14.05 | 14,024 | +0.29(+2.14%) |
Mar 26, 2014 | 14.04 | 14.47 | 13.76 | 13.76 | 15,253 | -0.25(-1.78%) |
Mar 25, 2014 | 14.15 | 14.33 | 13.80 | 14.01 | 18,232 | -0.10(-0.71%) |
Mar 24, 2014 | 14.90 | 14.94 | 14.00 | 14.11 | 25,543 | -0.74(-4.98%) |
Mar 21, 2014 | 15.05 | 15.06 | 14.82 | 14.85 | 19,501 | -0.15(-1.00%) |
Mar 20, 2014 | 14.86 | 15.03 | 14.77 | 15.00 | 30,859 | +0.13(+0.87%) |
Mar 19, 2014 | 15.00 | 15.15 | 14.80 | 14.87 | 16,781 | -0.10(-0.67%) |
Mar 18, 2014 | 14.75 | 15.00 | 14.52 | 14.97 | 31,545 | +0.16(+1.08%) |
Mar 17, 2014 | 14.76 | 14.89 | 14.61 | 14.81 | 7,403 | +0.03(+0.22%) |
Mar 14, 2014 | 14.85 | 15.08 | 14.74 | 14.78 | 10,141 | -0.06(-0.42%) |
Mar 13, 2014 | 14.92 | 15.02 | 14.81 | 14.84 | 5,596 | -0.26(-1.72%) |
Mar 12, 2014 | 14.65 | 15.22 | 14.48 | 15.10 | 20,640 | +0.26(+1.75%) |
Mar 11, 2014 | 15.30 | 15.30 | 14.50 | 14.84 | 57,179 | -0.20(-1.33%) |
Mar 10, 2014 | 14.59 | 15.51 | 14.35 | 15.04 | 122,058 | +0.32(+2.17%) |
Mar 07, 2014 | 14.65 | 14.74 | 14.60 | 14.72 | 22,193 | +0.02(+0.14%) |
Mar 06, 2014 | 14.97 | 14.97 | 14.65 | 14.70 | 24,452 | -0.18(-1.21%) |
Mar 05, 2014 | 15.20 | 15.39 | 14.85 | 14.88 | 50,136 | -0.22(-1.46%) |
Mar 04, 2014 | 15.06 | 15.57 | 14.85 | 15.10 | 95,028 | +0.14(+0.94%) |