Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.38 | 13.61 | 13.26 | 13.30 | 184,388 | +0.08(+0.59%) |
May 29, 2014 | 13.14 | 13.28 | 12.96 | 13.22 | 122,925 | +0.12(+0.89%) |
May 28, 2014 | 12.98 | 13.28 | 12.88 | 13.10 | 167,622 | +0.25(+1.97%) |
May 27, 2014 | 13.50 | 13.61 | 12.75 | 12.85 | 397,134 | -0.56(-4.21%) |
May 23, 2014 | 13.12 | 13.41 | 13.41 | 13.41 | 274,478 | +0.32(+2.41%) |
May 22, 2014 | 12.27 | 13.10 | 12.27 | 13.10 | 238,612 | +0.90(+7.39%) |
May 21, 2014 | 12.30 | 12.50 | 12.02 | 12.20 | 185,029 | -0.05(-0.40%) |
May 20, 2014 | 12.43 | 12.52 | 12.17 | 12.25 | 174,474 | -0.25(-2.02%) |
May 19, 2014 | 12.27 | 12.53 | 12.23 | 12.50 | 136,301 | +0.08(+0.63%) |
May 16, 2014 | 12.44 | 12.44 | 12.20 | 12.42 | 166,034 | -0.13(-1.01%) |
May 15, 2014 | 13.34 | 13.34 | 12.27 | 12.55 | 395,593 | -0.62(-4.73%) |
May 14, 2014 | 13.19 | 13.63 | 13.07 | 13.17 | 398,052 | +0.05(+0.37%) |
May 13, 2014 | 14.15 | 14.23 | 12.93 | 13.12 | 525,406 | -0.50(-3.65%) |
May 12, 2014 | 12.48 | 13.77 | 12.35 | 13.62 | 374,386 | +1.35(+11.03%) |
May 09, 2014 | 12.46 | 12.59 | 12.09 | 12.27 | 217,788 | -0.01(-0.08%) |
May 08, 2014 | 12.51 | 12.87 | 12.27 | 12.28 | 254,901 | -0.19(-1.56%) |
May 07, 2014 | 13.14 | 13.35 | 12.46 | 12.47 | 259,002 | -0.69(-5.25%) |
May 06, 2014 | 13.29 | 13.64 | 13.14 | 13.16 | 114,809 | -0.30(-2.24%) |
May 05, 2014 | 13.00 | 13.74 | 13.00 | 13.46 | 129,851 | +0.27(+2.07%) |
May 02, 2014 | 12.96 | 13.45 | 12.69 | 13.19 | 90,372 | +0.11(+0.82%) |
May 01, 2014 | 13.03 | 13.56 | 12.94 | 13.08 | 89,901 | -0.02(-0.15%) |
Apr 30, 2014 | 13.04 | 13.13 | 12.76 | 13.10 | 104,462 | +0.18(+1.43%) |
Apr 29, 2014 | 12.93 | 13.07 | 12.57 | 12.92 | 148,797 | +0.19(+1.45%) |
Apr 28, 2014 | 13.10 | 13.51 | 12.33 | 12.73 | 195,019 | -0.46(-3.47%) |
Apr 25, 2014 | 13.74 | 13.75 | 12.97 | 13.19 | 167,231 | -0.73(-5.24%) |
Apr 24, 2014 | 14.32 | 14.35 | 13.80 | 13.92 | 136,473 | -0.25(-1.79%) |
Apr 23, 2014 | 14.43 | 14.43 | 13.87 | 14.17 | 139,394 | -0.20(-1.42%) |
Apr 22, 2014 | 13.70 | 14.41 | 13.70 | 14.38 | 248,792 | +0.71(+5.20%) |
Apr 21, 2014 | 13.34 | 13.75 | 13.34 | 13.67 | 116,816 | -0.03(-0.21%) |
Apr 17, 2014 | 13.18 | 13.70 | 13.70 | 13.70 | 146,484 | +0.49(+3.69%) |
Apr 16, 2014 | 13.27 | 13.72 | 13.13 | 13.21 | 218,867 | +0.27(+2.11%) |
Apr 15, 2014 | 13.49 | 13.65 | 12.24 | 12.94 | 520,660 | -0.61(-4.53%) |
Apr 14, 2014 | 13.77 | 13.82 | 13.19 | 13.55 | 240,728 | -0.03(-0.22%) |
Apr 11, 2014 | 13.63 | 13.77 | 13.49 | 13.58 | 201,013 | -0.18(-1.34%) |
Apr 10, 2014 | 13.87 | 13.93 | 13.58 | 13.77 | 288,829 | -0.13(-0.91%) |
Apr 09, 2014 | 13.41 | 13.90 | 13.41 | 13.89 | 172,849 | +0.60(+4.54%) |
Apr 08, 2014 | 13.12 | 13.46 | 13.01 | 13.29 | 229,898 | +0.30(+2.32%) |
Apr 07, 2014 | 13.54 | 13.69 | 12.66 | 12.99 | 569,424 | -0.70(-5.12%) |
Apr 04, 2014 | 14.05 | 14.16 | 13.53 | 13.69 | 318,433 | -0.23(-1.68%) |
Apr 03, 2014 | 14.19 | 14.19 | 13.68 | 13.92 | 225,620 | -0.22(-1.58%) |
Apr 02, 2014 | 14.28 | 14.39 | 13.94 | 14.14 | 203,165 | -0.07(-0.48%) |
Apr 01, 2014 | 14.07 | 14.32 | 13.77 | 14.21 | 305,447 | +0.18(+1.25%) |
Mar 31, 2014 | 14.05 | 14.39 | 13.92 | 14.04 | 164,563 | +0.18(+1.26%) |
Mar 28, 2014 | 13.77 | 14.27 | 13.65 | 13.86 | 225,250 | +0.14(+0.99%) |
Mar 27, 2014 | 13.82 | 13.97 | 13.24 | 13.73 | 334,192 | -0.03(-0.21%) |
Mar 26, 2014 | 14.57 | 14.63 | 13.73 | 13.76 | 305,458 | -0.71(-4.91%) |
Mar 25, 2014 | 15.02 | 15.20 | 14.37 | 14.47 | 470,613 | -0.33(-2.24%) |
Mar 24, 2014 | 15.83 | 15.83 | 14.41 | 14.80 | 461,567 | -0.91(-5.77%) |
Mar 21, 2014 | 16.01 | 16.01 | 15.42 | 15.70 | 588,765 | -0.01(-0.06%) |
Mar 20, 2014 | 16.16 | 16.16 | 15.42 | 15.71 | 435,090 | -0.45(-2.77%) |
Mar 19, 2014 | 15.34 | 16.28 | 15.34 | 16.16 | 883,784 | +0.86(+5.60%) |
Mar 18, 2014 | 14.99 | 15.32 | 14.83 | 15.30 | 296,838 | +0.51(+3.42%) |
Mar 17, 2014 | 14.63 | 15.14 | 14.56 | 14.80 | 565,337 | +0.26(+1.81%) |
Mar 14, 2014 | 14.31 | 14.70 | 14.12 | 14.53 | 501,472 | +0.09(+0.61%) |
Mar 13, 2014 | 14.93 | 15.17 | 14.30 | 14.45 | 529,677 | -0.37(-2.50%) |
Mar 12, 2014 | 14.89 | 15.05 | 14.76 | 14.82 | 218,661 | -0.14(-0.91%) |
Mar 11, 2014 | 15.27 | 15.85 | 14.91 | 14.95 | 495,018 | -0.29(-1.92%) |
Mar 10, 2014 | 15.39 | 15.69 | 14.96 | 15.24 | 816,463 | -0.42(-2.67%) |
Mar 07, 2014 | 16.55 | 16.66 | 15.58 | 15.66 | 520,508 | -0.83(-5.02%) |
Mar 06, 2014 | 16.55 | 16.71 | 16.42 | 16.49 | 350,040 | -0.06(-0.35%) |
Mar 05, 2014 | 17.05 | 17.14 | 16.39 | 16.55 | 476,547 | -0.47(-2.75%) |
Mar 04, 2014 | 17.32 | 17.32 | 16.83 | 17.02 | 524,138 | +0.29(+1.75%) |