Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.59 | 13.61 | 13.46 | 13.47 | 50,088 | -0.08(-0.57%) |
May 29, 2014 | 14.11 | 14.14 | 13.43 | 13.55 | 89,121 | -0.48(-3.42%) |
May 28, 2014 | 13.48 | 14.33 | 13.23 | 14.03 | 155,365 | +0.53(+3.94%) |
May 27, 2014 | 13.33 | 13.62 | 13.32 | 13.50 | 103,162 | +0.17(+1.29%) |
May 23, 2014 | 13.28 | 13.33 | 13.33 | 13.33 | 36,036 | -0.08(-0.61%) |
May 22, 2014 | 13.17 | 13.43 | 13.07 | 13.41 | 71,827 | +0.32(+2.46%) |
May 21, 2014 | 13.20 | 13.27 | 13.00 | 13.09 | 87,015 | -0.03(-0.20%) |
May 20, 2014 | 13.40 | 13.51 | 12.95 | 13.11 | 89,807 | -0.29(-2.18%) |
May 19, 2014 | 12.97 | 13.46 | 12.96 | 13.40 | 98,254 | +0.43(+3.31%) |
May 16, 2014 | 12.84 | 13.13 | 12.60 | 12.97 | 98,068 | +0.19(+1.48%) |
May 15, 2014 | 12.58 | 12.90 | 12.41 | 12.78 | 71,778 | +0.21(+1.71%) |
May 14, 2014 | 12.84 | 12.84 | 12.48 | 12.57 | 74,069 | -0.25(-1.94%) |
May 13, 2014 | 12.84 | 13.05 | 12.66 | 12.82 | 73,266 | -0.02(-0.13%) |
May 12, 2014 | 12.52 | 12.93 | 12.43 | 12.84 | 106,219 | +0.19(+1.49%) |
May 09, 2014 | 12.56 | 12.78 | 12.48 | 12.65 | 73,438 | -0.01(-0.07%) |
May 08, 2014 | 12.90 | 12.90 | 12.60 | 12.66 | 50,089 | -0.20(-1.53%) |
May 07, 2014 | 12.82 | 13.08 | 12.66 | 12.85 | 103,470 | -0.02(-0.13%) |
May 06, 2014 | 12.72 | 12.98 | 12.64 | 12.87 | 109,823 | +0.01(+0.07%) |
May 05, 2014 | 13.72 | 13.81 | 12.66 | 12.86 | 219,280 | -1.11(-7.98%) |
May 02, 2014 | 14.06 | 14.06 | 13.73 | 13.98 | 116,813 | -0.21(-1.51%) |
May 01, 2014 | 16.08 | 16.08 | 12.66 | 14.19 | 428,096 | -2.19(-13.35%) |
Apr 30, 2014 | 16.60 | 16.71 | 15.92 | 16.38 | 131,350 | -0.17(-1.04%) |
Apr 29, 2014 | 16.51 | 16.72 | 16.47 | 16.55 | 53,193 | +0.17(+1.03%) |
Apr 28, 2014 | 16.88 | 17.07 | 16.13 | 16.38 | 190,604 | -0.14(-0.83%) |
Apr 25, 2014 | 16.26 | 16.60 | 15.94 | 16.52 | 75,830 | +0.18(+1.10%) |
Apr 24, 2014 | 16.00 | 16.56 | 15.78 | 16.34 | 109,420 | +0.44(+2.74%) |
Apr 23, 2014 | 15.62 | 16.11 | 15.58 | 15.90 | 55,312 | +0.29(+1.86%) |
Apr 22, 2014 | 15.45 | 15.62 | 15.37 | 15.61 | 80,712 | +0.21(+1.33%) |
Apr 21, 2014 | 15.34 | 15.49 | 15.29 | 15.40 | 60,942 | +0.01(+0.06%) |
Apr 17, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 50,947 | -0.01(-0.06%) |
Apr 16, 2014 | 15.73 | 15.79 | 15.32 | 15.40 | 68,810 | -0.22(-1.42%) |
Apr 15, 2014 | 15.40 | 15.94 | 15.34 | 15.63 | 83,606 | +0.26(+1.67%) |
Apr 14, 2014 | 15.55 | 15.58 | 15.19 | 15.37 | 34,249 | -0.01(-0.06%) |
Apr 11, 2014 | 15.21 | 15.57 | 15.21 | 15.38 | 42,868 | +0.00(+0.00%) |
Apr 10, 2014 | 15.65 | 15.70 | 15.32 | 15.38 | 53,088 | -0.34(-2.18%) |
Apr 09, 2014 | 15.76 | 15.82 | 15.41 | 15.72 | 85,537 | +0.15(+0.99%) |
Apr 08, 2014 | 15.51 | 15.94 | 15.41 | 15.57 | 106,320 | +0.01(+0.05%) |
Apr 07, 2014 | 15.35 | 15.81 | 15.35 | 15.56 | 77,307 | +0.21(+1.34%) |
Apr 04, 2014 | 15.54 | 15.62 | 15.02 | 15.35 | 45,015 | -0.03(-0.22%) |
Apr 03, 2014 | 15.40 | 15.64 | 15.32 | 15.39 | 66,646 | -0.03(-0.17%) |
Apr 02, 2014 | 15.60 | 16.03 | 15.30 | 15.41 | 72,114 | -0.21(-1.37%) |
Apr 01, 2014 | 15.35 | 15.65 | 15.32 | 15.63 | 94,801 | +0.34(+2.24%) |
Mar 31, 2014 | 15.06 | 15.39 | 14.91 | 15.28 | 57,480 | +0.25(+1.65%) |
Mar 28, 2014 | 14.80 | 15.40 | 14.54 | 15.04 | 27,333 | +0.19(+1.27%) |
Mar 27, 2014 | 14.90 | 15.36 | 14.68 | 14.85 | 35,758 | -0.09(-0.57%) |
Mar 26, 2014 | 15.06 | 15.40 | 14.88 | 14.93 | 41,566 | -0.04(-0.29%) |
Mar 25, 2014 | 14.63 | 15.13 | 14.63 | 14.98 | 22,893 | +0.25(+1.69%) |
Mar 24, 2014 | 15.01 | 15.01 | 14.16 | 14.73 | 73,991 | -0.14(-0.92%) |
Mar 21, 2014 | 15.18 | 15.18 | 14.66 | 14.87 | 117,043 | -0.32(-2.09%) |
Mar 20, 2014 | 15.16 | 15.44 | 15.11 | 15.18 | 40,804 | +0.05(+0.34%) |
Mar 19, 2014 | 15.41 | 15.62 | 14.98 | 15.13 | 55,435 | -0.36(-2.32%) |
Mar 18, 2014 | 15.28 | 15.61 | 15.28 | 15.49 | 66,840 | +0.21(+1.34%) |
Mar 17, 2014 | 16.10 | 16.10 | 14.93 | 15.28 | 103,209 | -0.81(-5.05%) |
Mar 14, 2014 | 15.64 | 16.10 | 15.55 | 16.10 | 140,072 | +0.43(+2.73%) |
Mar 13, 2014 | 15.83 | 16.12 | 15.46 | 15.67 | 44,648 | +0.23(+1.50%) |
Mar 12, 2014 | 15.52 | 15.62 | 14.94 | 15.44 | 31,988 | -0.07(-0.44%) |
Mar 11, 2014 | 15.56 | 15.88 | 15.03 | 15.51 | 30,161 | -0.13(-0.82%) |
Mar 10, 2014 | 14.93 | 15.66 | 14.93 | 15.64 | 62,788 | +0.59(+3.92%) |
Mar 07, 2014 | 15.02 | 15.04 | 14.94 | 15.04 | 15,177 | +0.03(+0.23%) |
Mar 06, 2014 | 14.51 | 15.16 | 14.45 | 15.01 | 27,928 | +0.48(+3.30%) |
Mar 05, 2014 | 14.46 | 14.59 | 14.46 | 14.53 | 23,124 | +0.01(+0.06%) |
Mar 04, 2014 | 14.58 | 14.58 | 14.39 | 14.52 | 76,854 | -0.01(-0.06%) |