Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.73 | 14.97 | 14.55 | 14.74 | 24,139 | +0.01(+0.08%) |
May 29, 2014 | 15.00 | 15.05 | 14.49 | 14.73 | 82,911 | -0.22(-1.46%) |
May 28, 2014 | 14.96 | 15.27 | 14.80 | 14.95 | 45,402 | -0.01(-0.05%) |
May 27, 2014 | 14.73 | 15.12 | 14.55 | 14.95 | 136,094 | +0.41(+2.83%) |
May 23, 2014 | 14.71 | 14.54 | 14.54 | 14.54 | 41,636 | -0.15(-1.05%) |
May 22, 2014 | 14.73 | 14.75 | 14.49 | 14.70 | 35,251 | -0.01(-0.08%) |
May 21, 2014 | 14.54 | 14.75 | 14.33 | 14.71 | 69,562 | +0.25(+1.72%) |
May 20, 2014 | 13.91 | 14.62 | 13.90 | 14.46 | 127,061 | +0.61(+4.38%) |
May 19, 2014 | 13.67 | 13.94 | 13.67 | 13.85 | 76,729 | +0.19(+1.40%) |
May 16, 2014 | 13.64 | 13.88 | 13.50 | 13.66 | 98,301 | +0.11(+0.80%) |
May 15, 2014 | 13.45 | 13.59 | 13.30 | 13.55 | 50,584 | +0.18(+1.37%) |
May 14, 2014 | 13.71 | 13.77 | 13.37 | 13.37 | 24,856 | -0.32(-2.34%) |
May 13, 2014 | 13.61 | 13.89 | 13.46 | 13.69 | 21,915 | +0.10(+0.73%) |
May 12, 2014 | 13.42 | 13.61 | 13.39 | 13.59 | 35,374 | +0.17(+1.28%) |
May 09, 2014 | 13.53 | 13.70 | 13.31 | 13.42 | 68,955 | -0.04(-0.31%) |
May 08, 2014 | 13.63 | 13.82 | 13.36 | 13.46 | 49,013 | -0.09(-0.67%) |
May 07, 2014 | 13.37 | 13.62 | 13.37 | 13.55 | 78,110 | +0.14(+1.02%) |
May 06, 2014 | 13.37 | 13.45 | 13.32 | 13.42 | 34,267 | +0.07(+0.53%) |
May 05, 2014 | 13.46 | 13.46 | 13.30 | 13.35 | 31,162 | -0.11(-0.83%) |
May 02, 2014 | 13.34 | 13.46 | 13.20 | 13.46 | 38,089 | +0.24(+1.82%) |
May 01, 2014 | 13.27 | 13.30 | 13.11 | 13.22 | 41,980 | -0.14(-1.03%) |
Apr 30, 2014 | 13.24 | 13.38 | 13.13 | 13.35 | 57,220 | +0.08(+0.63%) |
Apr 29, 2014 | 13.14 | 13.27 | 13.09 | 13.27 | 94,125 | +0.18(+1.40%) |
Apr 28, 2014 | 13.02 | 13.20 | 13.01 | 13.09 | 28,950 | +0.09(+0.67%) |
Apr 25, 2014 | 12.86 | 13.00 | 12.82 | 13.00 | 45,200 | +0.07(+0.57%) |
Apr 24, 2014 | 13.08 | 13.10 | 12.91 | 12.93 | 37,943 | -0.12(-0.88%) |
Apr 23, 2014 | 12.86 | 13.04 | 12.86 | 13.04 | 29,466 | +0.17(+1.31%) |
Apr 22, 2014 | 12.88 | 12.96 | 12.84 | 12.87 | 36,068 | +0.03(+0.26%) |
Apr 21, 2014 | 12.84 | 12.96 | 12.84 | 12.84 | 37,401 | +0.01(+0.06%) |
Apr 17, 2014 | 12.96 | 12.83 | 12.83 | 12.83 | 25,197 | -0.05(-0.35%) |
Apr 16, 2014 | 12.93 | 13.08 | 12.79 | 12.88 | 33,856 | +0.06(+0.46%) |
Apr 15, 2014 | 12.93 | 13.02 | 12.81 | 12.82 | 27,814 | -0.05(-0.40%) |
Apr 14, 2014 | 12.84 | 13.00 | 12.70 | 12.87 | 22,350 | +0.05(+0.42%) |
Apr 11, 2014 | 12.75 | 12.92 | 12.75 | 12.82 | 36,827 | -0.11(-0.83%) |
Apr 10, 2014 | 12.89 | 13.00 | 12.79 | 12.92 | 32,650 | +0.03(+0.26%) |
Apr 09, 2014 | 12.79 | 12.96 | 12.79 | 12.89 | 29,233 | +0.06(+0.45%) |
Apr 08, 2014 | 12.70 | 12.85 | 12.70 | 12.83 | 45,011 | +0.14(+1.10%) |
Apr 07, 2014 | 12.89 | 12.91 | 12.69 | 12.69 | 26,765 | -0.08(-0.65%) |
Apr 04, 2014 | 12.79 | 12.84 | 12.66 | 12.77 | 54,642 | -0.02(-0.16%) |
Apr 03, 2014 | 12.75 | 12.94 | 12.75 | 12.79 | 19,322 | +0.04(+0.32%) |
Apr 02, 2014 | 12.84 | 12.98 | 12.70 | 12.75 | 45,285 | -0.12(-0.96%) |
Apr 01, 2014 | 13.04 | 13.06 | 12.84 | 12.88 | 11,450 | +0.02(+0.13%) |
Mar 31, 2014 | 12.94 | 13.26 | 12.84 | 12.86 | 30,130 | -0.01(-0.10%) |
Mar 28, 2014 | 12.97 | 13.17 | 12.79 | 12.87 | 23,789 | +0.07(+0.58%) |
Mar 27, 2014 | 13.13 | 13.13 | 12.69 | 12.80 | 23,634 | -0.23(-1.80%) |
Mar 26, 2014 | 13.29 | 13.39 | 12.96 | 13.03 | 57,796 | -0.09(-0.69%) |
Mar 25, 2014 | 13.08 | 13.34 | 13.07 | 13.12 | 78,331 | +0.11(+0.85%) |
Mar 24, 2014 | 12.55 | 13.01 | 12.55 | 13.01 | 67,408 | +0.36(+2.84%) |
Mar 21, 2014 | 12.23 | 12.81 | 12.23 | 12.65 | 73,061 | +0.29(+2.32%) |
Mar 20, 2014 | 12.22 | 12.44 | 12.10 | 12.37 | 64,098 | +0.15(+1.24%) |
Mar 19, 2014 | 12.24 | 12.38 | 12.22 | 12.22 | 22,332 | -0.00(-0.03%) |
Mar 18, 2014 | 12.34 | 12.44 | 12.20 | 12.22 | 30,531 | -0.10(-0.83%) |
Mar 17, 2014 | 12.32 | 12.45 | 12.32 | 12.32 | 34,505 | +0.00(+0.03%) |
Mar 14, 2014 | 12.37 | 12.49 | 12.22 | 12.32 | 28,772 | -0.04(-0.33%) |
Mar 13, 2014 | 12.28 | 12.42 | 12.20 | 12.36 | 18,008 | -0.02(-0.13%) |
Mar 12, 2014 | 12.37 | 12.37 | 12.28 | 12.37 | 16,352 | +0.00(+0.03%) |
Mar 11, 2014 | 12.25 | 12.43 | 12.19 | 12.37 | 28,166 | +0.16(+1.34%) |
Mar 10, 2014 | 12.18 | 12.30 | 11.89 | 12.21 | 57,874 | +0.01(+0.07%) |
Mar 07, 2014 | 12.34 | 12.38 | 12.20 | 12.20 | 23,507 | -0.08(-0.67%) |
Mar 06, 2014 | 12.18 | 12.29 | 12.18 | 12.28 | 23,385 | +0.04(+0.30%) |
Mar 05, 2014 | 12.32 | 12.44 | 12.24 | 12.24 | 43,639 | -0.04(-0.30%) |
Mar 04, 2014 | 12.35 | 12.49 | 12.28 | 12.28 | 45,007 | +0.00(+0.00%) |