Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.56 | 14.56 | 14.33 | 14.44 | 19,661 | -0.03(-0.19%) |
May 29, 2014 | 14.28 | 14.73 | 14.22 | 14.46 | 22,842 | +0.21(+1.49%) |
May 28, 2014 | 14.26 | 14.46 | 14.13 | 14.25 | 3,281 | +0.12(+0.85%) |
May 27, 2014 | 13.73 | 14.43 | 13.73 | 14.13 | 9,564 | +0.48(+3.51%) |
May 23, 2014 | 13.53 | 13.65 | 13.65 | 13.65 | 4,341 | +0.02(+0.13%) |
May 22, 2014 | 13.65 | 14.32 | 13.52 | 13.64 | 47,991 | +0.07(+0.54%) |
May 21, 2014 | 13.45 | 13.68 | 13.23 | 13.56 | 9,460 | +0.04(+0.27%) |
May 20, 2014 | 13.64 | 13.75 | 13.28 | 13.52 | 10,966 | -0.19(-1.41%) |
May 19, 2014 | 13.81 | 13.82 | 13.54 | 13.72 | 4,682 | -0.09(-0.63%) |
May 16, 2014 | 13.56 | 13.82 | 13.32 | 13.81 | 13,742 | +0.35(+2.64%) |
May 15, 2014 | 13.79 | 13.79 | 13.25 | 13.45 | 17,606 | -0.37(-2.67%) |
May 14, 2014 | 13.82 | 13.90 | 13.68 | 13.82 | 7,476 | -0.05(-0.33%) |
May 13, 2014 | 14.05 | 14.05 | 13.70 | 13.87 | 36,599 | -0.18(-1.25%) |
May 12, 2014 | 14.12 | 14.12 | 13.73 | 14.04 | 11,228 | +0.06(+0.46%) |
May 09, 2014 | 14.18 | 14.18 | 13.87 | 13.98 | 17,499 | -0.02(-0.13%) |
May 08, 2014 | 14.05 | 14.18 | 13.77 | 13.99 | 7,820 | -0.16(-1.11%) |
May 07, 2014 | 14.32 | 14.32 | 14.05 | 14.15 | 8,227 | -0.07(-0.52%) |
May 06, 2014 | 14.36 | 14.36 | 14.12 | 14.22 | 1,822 | -0.14(-0.96%) |
May 05, 2014 | 14.40 | 14.45 | 14.11 | 14.36 | 10,108 | -0.15(-1.02%) |
May 02, 2014 | 14.06 | 14.54 | 14.06 | 14.51 | 10,207 | +0.05(+0.32%) |
May 01, 2014 | 14.30 | 14.48 | 14.07 | 14.46 | 18,592 | +0.18(+1.29%) |
Apr 30, 2014 | 14.27 | 14.60 | 14.14 | 14.28 | 3,909 | -0.06(-0.39%) |
Apr 29, 2014 | 14.10 | 14.65 | 14.10 | 14.34 | 37,070 | -0.16(-1.08%) |
Apr 28, 2014 | 14.68 | 14.69 | 14.32 | 14.49 | 11,159 | -0.16(-1.07%) |
Apr 25, 2014 | 14.69 | 14.69 | 14.15 | 14.65 | 17,800 | -0.05(-0.31%) |
Apr 24, 2014 | 14.55 | 14.74 | 14.10 | 14.69 | 13,226 | +0.12(+0.82%) |
Apr 23, 2014 | 14.49 | 14.64 | 14.09 | 14.57 | 14,930 | +0.11(+0.76%) |
Apr 22, 2014 | 14.41 | 14.57 | 13.77 | 14.46 | 16,658 | -0.10(-0.70%) |
Apr 21, 2014 | 14.35 | 14.70 | 14.13 | 14.57 | 27,523 | +0.63(+4.49%) |
Apr 17, 2014 | 13.71 | 13.94 | 13.94 | 13.94 | 5,752 | +0.23(+1.68%) |
Apr 16, 2014 | 14.17 | 14.17 | 13.54 | 13.71 | 5,193 | -0.50(-3.50%) |
Apr 15, 2014 | 14.35 | 14.44 | 14.06 | 14.21 | 7,751 | -0.21(-1.47%) |
Apr 14, 2014 | 14.42 | 14.56 | 14.24 | 14.42 | 9,149 | +0.14(+0.97%) |
Apr 11, 2014 | 14.34 | 14.43 | 14.09 | 14.28 | 7,548 | -0.01(-0.06%) |
Apr 10, 2014 | 14.25 | 14.59 | 14.14 | 14.29 | 9,140 | +0.06(+0.45%) |
Apr 09, 2014 | 14.05 | 14.39 | 14.03 | 14.22 | 16,508 | +0.22(+1.58%) |
Apr 08, 2014 | 14.04 | 14.20 | 14.00 | 14.00 | 4,580 | -0.01(-0.07%) |
Apr 07, 2014 | 14.06 | 14.39 | 13.92 | 14.01 | 11,019 | -0.13(-0.91%) |
Apr 04, 2014 | 13.88 | 14.33 | 13.88 | 14.14 | 14,970 | +0.26(+1.86%) |
Apr 03, 2014 | 13.82 | 14.14 | 13.64 | 13.88 | 16,879 | +0.19(+1.41%) |
Apr 02, 2014 | 13.54 | 14.04 | 13.14 | 13.69 | 15,478 | +0.28(+2.06%) |
Apr 01, 2014 | 13.27 | 13.66 | 13.00 | 13.41 | 12,993 | +0.18(+1.39%) |
Mar 31, 2014 | 13.08 | 13.30 | 12.73 | 13.23 | 41,407 | +0.31(+2.42%) |
Mar 28, 2014 | 13.10 | 13.13 | 12.70 | 12.92 | 17,975 | -0.02(-0.14%) |
Mar 27, 2014 | 13.14 | 13.27 | 12.70 | 12.93 | 10,294 | -0.23(-1.75%) |
Mar 26, 2014 | 12.50 | 13.34 | 12.48 | 13.17 | 45,766 | +0.77(+6.25%) |
Mar 25, 2014 | 12.48 | 12.52 | 12.30 | 12.39 | 11,622 | +0.10(+0.82%) |
Mar 24, 2014 | 12.44 | 12.46 | 12.16 | 12.29 | 31,194 | +0.04(+0.30%) |
Mar 21, 2014 | 12.35 | 12.42 | 12.11 | 12.25 | 17,475 | -0.17(-1.34%) |
Mar 20, 2014 | 12.61 | 12.63 | 12.30 | 12.42 | 10,751 | -0.16(-1.25%) |
Mar 19, 2014 | 12.60 | 12.62 | 12.30 | 12.58 | 11,987 | +0.06(+0.52%) |
Mar 18, 2014 | 12.37 | 12.63 | 12.37 | 12.51 | 2,551 | +0.02(+0.15%) |
Mar 17, 2014 | 12.52 | 12.54 | 12.37 | 12.49 | 54,221 | +0.00(+0.00%) |
Mar 14, 2014 | 12.58 | 12.66 | 12.49 | 12.49 | 3,883 | -0.04(-0.29%) |
Mar 13, 2014 | 12.58 | 12.66 | 12.49 | 12.53 | 3,893 | -0.07(-0.58%) |
Mar 12, 2014 | 12.80 | 12.97 | 12.60 | 12.60 | 12,009 | -0.16(-1.23%) |
Mar 11, 2014 | 12.87 | 12.92 | 12.75 | 12.76 | 6,181 | +0.04(+0.29%) |
Mar 10, 2014 | 12.82 | 13.04 | 12.62 | 12.72 | 4,473 | -0.12(-0.93%) |
Mar 07, 2014 | 12.83 | 12.92 | 12.80 | 12.84 | 8,204 | -0.02(-0.14%) |
Mar 06, 2014 | 12.71 | 12.89 | 12.71 | 12.86 | 3,512 | +0.06(+0.43%) |
Mar 05, 2014 | 12.57 | 12.81 | 12.54 | 12.81 | 12,676 | +0.09(+0.72%) |
Mar 04, 2014 | 12.81 | 12.81 | 12.53 | 12.71 | 6,558 | +0.06(+0.44%) |