Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.81 | 12.97 | 12.54 | 12.70 | 183,795 | -0.07(-0.54%) |
May 29, 2014 | 12.86 | 12.95 | 12.71 | 12.77 | 45,968 | -0.03(-0.20%) |
May 28, 2014 | 12.87 | 12.87 | 12.69 | 12.80 | 61,679 | -0.09(-0.67%) |
May 27, 2014 | 12.67 | 12.99 | 12.66 | 12.88 | 54,085 | +0.15(+1.22%) |
May 23, 2014 | 12.61 | 12.73 | 12.73 | 12.73 | 57,945 | +0.06(+0.48%) |
May 22, 2014 | 12.67 | 12.74 | 12.60 | 12.67 | 14,354 | +0.03(+0.27%) |
May 21, 2014 | 12.92 | 12.92 | 12.48 | 12.63 | 56,563 | -0.19(-1.47%) |
May 20, 2014 | 13.04 | 13.11 | 12.68 | 12.82 | 105,618 | -0.15(-1.19%) |
May 19, 2014 | 12.85 | 13.08 | 12.83 | 12.98 | 66,320 | +0.14(+1.07%) |
May 16, 2014 | 12.69 | 12.92 | 12.43 | 12.84 | 125,236 | +0.09(+0.74%) |
May 15, 2014 | 12.70 | 12.87 | 12.43 | 12.75 | 69,951 | -0.02(-0.13%) |
May 14, 2014 | 13.05 | 13.05 | 12.75 | 12.76 | 120,619 | -0.27(-2.05%) |
May 13, 2014 | 13.07 | 13.14 | 12.91 | 13.03 | 87,143 | -0.31(-2.32%) |
May 12, 2014 | 12.95 | 13.40 | 12.83 | 13.34 | 96,707 | +0.49(+3.81%) |
May 09, 2014 | 12.46 | 12.93 | 12.31 | 12.85 | 73,430 | +0.21(+1.70%) |
May 08, 2014 | 13.17 | 13.27 | 12.59 | 12.63 | 78,364 | -0.69(-5.16%) |
May 07, 2014 | 13.64 | 13.64 | 13.03 | 13.32 | 169,158 | -0.26(-1.90%) |
May 06, 2014 | 13.59 | 13.76 | 13.47 | 13.58 | 59,794 | -0.08(-0.57%) |
May 05, 2014 | 13.30 | 13.67 | 13.22 | 13.66 | 70,024 | +0.24(+1.79%) |
May 02, 2014 | 13.32 | 13.48 | 13.18 | 13.42 | 58,668 | +0.17(+1.30%) |
May 01, 2014 | 13.42 | 13.44 | 13.04 | 13.24 | 122,062 | -0.23(-1.72%) |
Apr 30, 2014 | 13.42 | 13.54 | 13.24 | 13.48 | 56,527 | -0.02(-0.13%) |
Apr 29, 2014 | 13.81 | 13.97 | 13.37 | 13.49 | 46,548 | -0.23(-1.69%) |
Apr 28, 2014 | 13.65 | 13.90 | 13.34 | 13.72 | 88,773 | +0.18(+1.33%) |
Apr 25, 2014 | 13.84 | 13.84 | 13.41 | 13.54 | 60,961 | -0.40(-2.84%) |
Apr 24, 2014 | 14.22 | 14.22 | 13.90 | 13.94 | 48,997 | -0.14(-0.98%) |
Apr 23, 2014 | 14.17 | 14.29 | 13.97 | 14.08 | 51,067 | -0.15(-1.09%) |
Apr 22, 2014 | 14.29 | 14.41 | 14.07 | 14.23 | 59,989 | -0.03(-0.18%) |
Apr 21, 2014 | 14.16 | 14.52 | 14.06 | 14.26 | 40,030 | +0.17(+1.22%) |
Apr 17, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 47,473 | +0.03(+0.24%) |
Apr 16, 2014 | 13.96 | 14.21 | 13.91 | 14.05 | 45,286 | +0.21(+1.55%) |
Apr 15, 2014 | 13.78 | 13.92 | 13.59 | 13.84 | 79,713 | +0.12(+0.88%) |
Apr 14, 2014 | 13.72 | 13.84 | 13.54 | 13.72 | 75,042 | +0.18(+1.33%) |
Apr 11, 2014 | 13.42 | 13.72 | 13.36 | 13.54 | 44,603 | -0.02(-0.13%) |
Apr 10, 2014 | 13.90 | 13.90 | 13.53 | 13.55 | 44,648 | -0.38(-2.71%) |
Apr 09, 2014 | 13.75 | 14.05 | 13.57 | 13.93 | 28,905 | +0.18(+1.31%) |
Apr 08, 2014 | 13.74 | 13.84 | 13.64 | 13.75 | 58,571 | +0.03(+0.19%) |
Apr 07, 2014 | 14.08 | 14.08 | 13.71 | 13.72 | 65,646 | -0.34(-2.38%) |
Apr 04, 2014 | 14.43 | 14.46 | 13.93 | 14.06 | 69,061 | -0.28(-1.92%) |
Apr 03, 2014 | 14.33 | 14.67 | 14.14 | 14.34 | 73,866 | +0.08(+0.54%) |
Apr 02, 2014 | 14.26 | 14.47 | 14.15 | 14.26 | 70,291 | -0.04(-0.30%) |
Apr 01, 2014 | 14.13 | 14.33 | 14.07 | 14.30 | 178,128 | +0.25(+1.77%) |
Mar 31, 2014 | 13.87 | 14.26 | 13.87 | 14.05 | 286,041 | +0.24(+1.74%) |
Mar 28, 2014 | 13.71 | 13.92 | 13.71 | 13.81 | 42,241 | +0.19(+1.39%) |
Mar 27, 2014 | 13.94 | 13.94 | 13.49 | 13.62 | 49,263 | -0.26(-1.86%) |
Mar 26, 2014 | 14.28 | 14.28 | 13.80 | 13.88 | 88,077 | -0.31(-2.18%) |
Mar 25, 2014 | 14.18 | 14.34 | 14.09 | 14.19 | 114,871 | +0.08(+0.55%) |
Mar 24, 2014 | 14.18 | 14.21 | 14.03 | 14.11 | 57,435 | +0.03(+0.18%) |
Mar 21, 2014 | 14.21 | 14.33 | 14.00 | 14.09 | 145,580 | -0.10(-0.73%) |
Mar 20, 2014 | 14.14 | 14.30 | 14.02 | 14.19 | 60,829 | +0.01(+0.06%) |
Mar 19, 2014 | 14.19 | 14.46 | 13.97 | 14.18 | 75,118 | -0.33(-2.25%) |
Mar 18, 2014 | 14.49 | 14.70 | 14.35 | 14.51 | 84,332 | +0.06(+0.42%) |
Mar 17, 2014 | 13.52 | 14.50 | 13.52 | 14.45 | 120,803 | +1.17(+8.80%) |
Mar 14, 2014 | 13.22 | 13.36 | 13.06 | 13.28 | 68,990 | +0.00(+0.00%) |
Mar 13, 2014 | 13.68 | 13.68 | 13.19 | 13.28 | 105,204 | -0.44(-3.20%) |
Mar 12, 2014 | 13.81 | 13.94 | 13.62 | 13.72 | 64,054 | -0.11(-0.81%) |
Mar 11, 2014 | 13.97 | 14.01 | 13.76 | 13.83 | 72,791 | -0.09(-0.62%) |
Mar 10, 2014 | 13.88 | 14.06 | 13.88 | 13.91 | 91,248 | +0.01(+0.06%) |
Mar 07, 2014 | 13.97 | 14.05 | 13.84 | 13.91 | 52,307 | -0.05(-0.37%) |
Mar 06, 2014 | 13.94 | 14.16 | 13.88 | 13.96 | 59,086 | -0.01(-0.06%) |
Mar 05, 2014 | 13.91 | 14.09 | 13.91 | 13.97 | 138,236 | +0.03(+0.18%) |
Mar 04, 2014 | 14.09 | 14.30 | 13.89 | 13.94 | 224,615 | -0.03(-0.18%) |