Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.27 | 12.47 | 12.10 | 12.16 | 312,661 | -0.09(-0.72%) |
May 29, 2014 | 12.35 | 12.44 | 12.16 | 12.25 | 254,417 | -0.01(-0.10%) |
May 28, 2014 | 12.49 | 12.49 | 12.17 | 12.26 | 392,009 | -0.28(-2.22%) |
May 27, 2014 | 12.30 | 12.56 | 12.10 | 12.54 | 292,642 | +0.36(+2.98%) |
May 23, 2014 | 12.10 | 12.17 | 12.17 | 12.17 | 591,201 | +0.09(+0.76%) |
May 22, 2014 | 12.02 | 12.17 | 11.91 | 12.08 | 192,398 | +0.14(+1.13%) |
May 21, 2014 | 11.94 | 12.15 | 11.86 | 11.95 | 272,911 | +0.03(+0.27%) |
May 20, 2014 | 12.16 | 12.16 | 11.86 | 11.92 | 535,453 | -0.30(-2.48%) |
May 19, 2014 | 12.04 | 12.24 | 12.01 | 12.22 | 455,922 | +0.13(+1.09%) |
May 16, 2014 | 11.74 | 12.19 | 11.56 | 12.09 | 765,314 | +0.65(+5.68%) |
May 15, 2014 | 11.47 | 11.56 | 11.00 | 11.44 | 1,189,925 | -0.12(-1.00%) |
May 14, 2014 | 12.04 | 12.05 | 11.50 | 11.55 | 1,032,803 | -0.55(-4.58%) |
May 13, 2014 | 12.52 | 12.52 | 12.10 | 12.11 | 262,527 | -0.45(-3.62%) |
May 12, 2014 | 12.34 | 12.62 | 12.25 | 12.56 | 381,573 | +0.32(+2.65%) |
May 09, 2014 | 12.00 | 12.26 | 11.91 | 12.24 | 307,758 | +0.17(+1.42%) |
May 08, 2014 | 12.08 | 12.36 | 11.98 | 12.07 | 304,201 | -0.10(-0.78%) |
May 07, 2014 | 12.04 | 12.18 | 11.71 | 12.16 | 470,026 | +0.20(+1.66%) |
May 06, 2014 | 12.25 | 12.33 | 11.96 | 11.96 | 609,438 | -0.40(-3.25%) |
May 05, 2014 | 12.47 | 12.56 | 12.27 | 12.36 | 314,891 | -0.24(-1.89%) |
May 02, 2014 | 12.56 | 12.82 | 12.46 | 12.60 | 383,428 | +0.10(+0.80%) |
May 01, 2014 | 12.60 | 12.70 | 12.12 | 12.50 | 628,591 | -0.10(-0.82%) |
Apr 30, 2014 | 12.56 | 12.66 | 12.36 | 12.61 | 655,710 | -0.01(-0.09%) |
Apr 29, 2014 | 12.97 | 13.04 | 12.62 | 12.62 | 277,262 | -0.25(-1.98%) |
Apr 28, 2014 | 13.00 | 13.08 | 12.57 | 12.87 | 339,377 | -0.02(-0.15%) |
Apr 25, 2014 | 13.13 | 13.29 | 12.82 | 12.89 | 375,799 | -0.33(-2.50%) |
Apr 24, 2014 | 13.48 | 13.57 | 13.05 | 13.22 | 280,427 | -0.19(-1.42%) |
Apr 23, 2014 | 13.77 | 13.85 | 13.31 | 13.41 | 350,002 | -0.37(-2.68%) |
Apr 22, 2014 | 13.63 | 13.91 | 13.50 | 13.78 | 336,346 | +0.21(+1.55%) |
Apr 21, 2014 | 13.51 | 13.89 | 13.40 | 13.57 | 639,360 | +0.24(+1.79%) |
Apr 17, 2014 | 13.16 | 13.33 | 13.33 | 13.33 | 995,624 | +0.21(+1.57%) |
Apr 16, 2014 | 13.00 | 13.15 | 12.90 | 13.13 | 296,212 | +0.22(+1.73%) |
Apr 15, 2014 | 12.93 | 13.06 | 12.61 | 12.90 | 337,953 | +0.01(+0.06%) |
Apr 14, 2014 | 13.02 | 13.23 | 12.72 | 12.90 | 252,329 | +0.03(+0.22%) |
Apr 11, 2014 | 12.86 | 13.24 | 12.67 | 12.87 | 310,474 | -0.13(-1.01%) |
Apr 10, 2014 | 13.50 | 13.50 | 12.96 | 13.00 | 528,425 | -0.54(-3.99%) |
Apr 09, 2014 | 13.58 | 13.68 | 13.42 | 13.54 | 272,755 | -0.02(-0.18%) |
Apr 08, 2014 | 13.50 | 13.69 | 13.33 | 13.56 | 394,292 | +0.10(+0.74%) |
Apr 07, 2014 | 13.57 | 13.81 | 13.32 | 13.46 | 629,004 | -0.12(-0.88%) |
Apr 04, 2014 | 14.03 | 14.12 | 13.50 | 13.58 | 430,965 | -0.41(-2.95%) |
Apr 03, 2014 | 14.11 | 14.11 | 13.82 | 14.00 | 242,504 | -0.13(-0.93%) |
Apr 02, 2014 | 14.17 | 14.19 | 13.99 | 14.13 | 221,877 | -0.01(-0.08%) |
Apr 01, 2014 | 13.73 | 14.22 | 13.54 | 14.14 | 441,545 | +0.46(+3.34%) |
Mar 31, 2014 | 13.46 | 13.79 | 13.46 | 13.68 | 432,507 | +0.29(+2.17%) |
Mar 28, 2014 | 13.50 | 13.72 | 13.30 | 13.39 | 288,859 | -0.10(-0.74%) |
Mar 27, 2014 | 13.83 | 13.85 | 13.44 | 13.49 | 305,896 | -0.32(-2.30%) |
Mar 26, 2014 | 14.19 | 14.19 | 13.81 | 13.81 | 337,372 | -0.24(-1.73%) |
Mar 25, 2014 | 14.12 | 14.26 | 14.03 | 14.05 | 299,273 | +0.01(+0.08%) |
Mar 24, 2014 | 14.35 | 14.41 | 13.88 | 14.04 | 445,168 | -0.27(-1.92%) |
Mar 21, 2014 | 14.49 | 14.66 | 14.25 | 14.32 | 2,016,113 | -0.10(-0.66%) |
Mar 20, 2014 | 14.07 | 14.52 | 14.07 | 14.41 | 655,990 | +0.30(+2.11%) |
Mar 19, 2014 | 13.99 | 14.25 | 13.90 | 14.11 | 462,273 | +0.13(+0.91%) |
Mar 18, 2014 | 13.87 | 14.01 | 13.68 | 13.99 | 480,651 | +0.15(+1.06%) |
Mar 17, 2014 | 13.89 | 13.97 | 13.77 | 13.84 | 372,440 | -0.01(-0.06%) |
Mar 14, 2014 | 13.58 | 13.86 | 13.54 | 13.85 | 423,816 | +0.23(+1.72%) |
Mar 13, 2014 | 13.79 | 13.85 | 13.58 | 13.61 | 479,431 | -0.14(-1.04%) |
Mar 12, 2014 | 13.73 | 13.86 | 13.62 | 13.75 | 325,801 | -0.02(-0.17%) |
Mar 11, 2014 | 13.90 | 13.90 | 13.72 | 13.78 | 402,015 | -0.16(-1.17%) |
Mar 10, 2014 | 13.92 | 14.04 | 13.79 | 13.94 | 226,719 | +0.02(+0.17%) |
Mar 07, 2014 | 13.89 | 14.02 | 13.75 | 13.92 | 325,041 | +0.12(+0.89%) |
Mar 06, 2014 | 13.78 | 13.91 | 13.66 | 13.79 | 340,207 | +0.02(+0.14%) |
Mar 05, 2014 | 13.65 | 13.79 | 13.46 | 13.77 | 647,331 | +0.14(+0.99%) |
Mar 04, 2014 | 13.50 | 13.85 | 13.16 | 13.64 | 760,595 | +0.34(+2.57%) |