Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.66 | 13.79 | 13.46 | 13.52 | 171,061 | -0.10(-0.75%) |
May 29, 2014 | 13.55 | 13.66 | 13.39 | 13.62 | 195,161 | +0.11(+0.78%) |
May 28, 2014 | 13.73 | 13.78 | 13.51 | 13.52 | 206,829 | -0.29(-2.10%) |
May 27, 2014 | 13.44 | 13.83 | 13.43 | 13.81 | 198,461 | +0.51(+3.80%) |
May 23, 2014 | 13.22 | 13.30 | 13.30 | 13.30 | 156,554 | +0.07(+0.55%) |
May 22, 2014 | 13.20 | 13.28 | 13.09 | 13.23 | 133,594 | +0.12(+0.90%) |
May 21, 2014 | 13.17 | 13.29 | 13.01 | 13.11 | 352,967 | -0.03(-0.22%) |
May 20, 2014 | 13.41 | 13.41 | 13.10 | 13.14 | 411,619 | -0.31(-2.30%) |
May 19, 2014 | 13.40 | 13.59 | 13.34 | 13.45 | 348,680 | -0.02(-0.18%) |
May 16, 2014 | 13.18 | 13.47 | 13.14 | 13.47 | 397,455 | +0.27(+2.04%) |
May 15, 2014 | 13.11 | 13.24 | 12.94 | 13.20 | 280,235 | -0.00(-0.03%) |
May 14, 2014 | 13.49 | 13.49 | 13.12 | 13.21 | 355,190 | -0.33(-2.44%) |
May 13, 2014 | 13.64 | 13.70 | 13.50 | 13.54 | 538,369 | -0.09(-0.66%) |
May 12, 2014 | 13.23 | 13.69 | 13.19 | 13.63 | 307,441 | +0.42(+3.15%) |
May 09, 2014 | 12.98 | 13.29 | 12.96 | 13.21 | 223,075 | +0.13(+1.03%) |
May 08, 2014 | 13.20 | 13.35 | 13.02 | 13.08 | 256,808 | -0.10(-0.77%) |
May 07, 2014 | 13.06 | 13.21 | 12.82 | 13.18 | 388,835 | +0.18(+1.38%) |
May 06, 2014 | 13.15 | 13.24 | 12.91 | 13.00 | 341,068 | -0.24(-1.82%) |
May 05, 2014 | 13.02 | 13.37 | 12.87 | 13.24 | 348,967 | +0.09(+0.65%) |
May 02, 2014 | 13.00 | 13.19 | 12.93 | 13.15 | 335,189 | +0.13(+1.03%) |
May 01, 2014 | 13.02 | 13.12 | 12.71 | 13.02 | 410,038 | -0.06(-0.47%) |
Apr 30, 2014 | 13.15 | 13.16 | 12.87 | 13.08 | 314,493 | -0.06(-0.43%) |
Apr 29, 2014 | 13.27 | 13.48 | 13.05 | 13.14 | 528,524 | -0.02(-0.16%) |
Apr 28, 2014 | 13.42 | 13.52 | 12.90 | 13.16 | 514,393 | -0.17(-1.28%) |
Apr 25, 2014 | 13.76 | 13.79 | 13.32 | 13.33 | 416,703 | -0.53(-3.79%) |
Apr 24, 2014 | 13.86 | 13.87 | 13.72 | 13.86 | 354,989 | +0.04(+0.29%) |
Apr 23, 2014 | 13.80 | 13.96 | 13.74 | 13.82 | 872,280 | -0.16(-1.17%) |
Apr 22, 2014 | 12.71 | 13.98 | 12.71 | 13.98 | 746,649 | -0.09(-0.64%) |
Apr 21, 2014 | 14.32 | 14.73 | 13.83 | 14.07 | 775,199 | -0.27(-1.88%) |
Apr 17, 2014 | 14.14 | 14.34 | 14.34 | 14.34 | 210,784 | +0.13(+0.95%) |
Apr 16, 2014 | 14.22 | 14.28 | 14.03 | 14.20 | 239,735 | +0.13(+0.90%) |
Apr 15, 2014 | 14.00 | 14.08 | 13.64 | 14.08 | 354,103 | +0.14(+1.02%) |
Apr 14, 2014 | 13.87 | 13.99 | 13.66 | 13.93 | 450,141 | +0.23(+1.70%) |
Apr 11, 2014 | 13.38 | 13.74 | 13.38 | 13.70 | 387,949 | +0.18(+1.30%) |
Apr 10, 2014 | 13.61 | 13.61 | 13.34 | 13.53 | 263,284 | -0.11(-0.84%) |
Apr 09, 2014 | 13.52 | 13.65 | 13.43 | 13.64 | 101,434 | +0.16(+1.21%) |
Apr 08, 2014 | 13.32 | 13.60 | 13.32 | 13.48 | 243,290 | +0.13(+0.98%) |
Apr 07, 2014 | 13.49 | 13.72 | 13.27 | 13.35 | 280,005 | -0.23(-1.68%) |
Apr 04, 2014 | 13.78 | 13.80 | 13.48 | 13.57 | 415,795 | -0.07(-0.48%) |
Apr 03, 2014 | 13.68 | 13.81 | 13.45 | 13.64 | 215,424 | -0.04(-0.27%) |
Apr 02, 2014 | 13.70 | 13.82 | 13.57 | 13.68 | 469,301 | -0.04(-0.33%) |
Apr 01, 2014 | 13.55 | 13.91 | 13.51 | 13.72 | 583,677 | +0.48(+3.66%) |
Mar 31, 2014 | 13.09 | 13.32 | 13.05 | 13.24 | 197,911 | +0.26(+1.98%) |
Mar 28, 2014 | 12.89 | 13.24 | 12.78 | 12.98 | 225,213 | +0.07(+0.54%) |
Mar 27, 2014 | 12.80 | 12.93 | 12.78 | 12.91 | 216,502 | +0.09(+0.70%) |
Mar 26, 2014 | 12.94 | 13.02 | 12.77 | 12.82 | 205,783 | -0.09(-0.66%) |
Mar 25, 2014 | 12.96 | 13.00 | 12.72 | 12.91 | 179,370 | +0.04(+0.32%) |
Mar 24, 2014 | 12.89 | 12.94 | 12.76 | 12.87 | 164,039 | -0.04(-0.35%) |
Mar 21, 2014 | 12.93 | 13.04 | 12.68 | 12.91 | 327,651 | +0.13(+1.02%) |
Mar 20, 2014 | 12.49 | 12.79 | 12.49 | 12.78 | 129,501 | +0.21(+1.65%) |
Mar 19, 2014 | 12.42 | 12.62 | 12.40 | 12.57 | 130,046 | +0.10(+0.82%) |
Mar 18, 2014 | 12.32 | 12.47 | 12.32 | 12.47 | 143,250 | +0.07(+0.59%) |
Mar 17, 2014 | 12.19 | 12.56 | 12.19 | 12.40 | 336,043 | +0.06(+0.50%) |
Mar 14, 2014 | 11.99 | 12.38 | 11.99 | 12.34 | 188,498 | +0.27(+2.23%) |
Mar 13, 2014 | 12.13 | 12.17 | 11.94 | 12.07 | 196,748 | -0.04(-0.34%) |
Mar 12, 2014 | 11.94 | 12.12 | 11.79 | 12.11 | 129,108 | +0.11(+0.88%) |
Mar 11, 2014 | 11.99 | 12.09 | 11.88 | 12.00 | 140,946 | -0.03(-0.24%) |
Mar 10, 2014 | 11.88 | 12.06 | 11.88 | 12.03 | 123,423 | +0.09(+0.75%) |
Mar 07, 2014 | 11.92 | 11.99 | 11.68 | 11.94 | 251,400 | +0.12(+1.00%) |
Mar 06, 2014 | 12.10 | 12.10 | 11.73 | 11.82 | 260,798 | -0.27(-2.22%) |
Mar 05, 2014 | 11.93 | 12.11 | 11.93 | 12.09 | 148,449 | +0.10(+0.85%) |
Mar 04, 2014 | 11.82 | 12.46 | 11.79 | 11.99 | 478,758 | +0.34(+2.90%) |