Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.43 | 13.52 | 13.01 | 13.06 | 363,507 | -0.33(-2.46%) |
May 29, 2014 | 13.41 | 13.48 | 13.19 | 13.39 | 168,162 | +0.05(+0.37%) |
May 28, 2014 | 13.43 | 13.59 | 13.32 | 13.34 | 344,412 | -0.07(-0.52%) |
May 27, 2014 | 13.35 | 13.47 | 13.14 | 13.41 | 777,278 | +0.19(+1.44%) |
May 23, 2014 | 13.21 | 13.22 | 13.22 | 13.22 | 333,800 | +0.05(+0.40%) |
May 22, 2014 | 12.88 | 13.18 | 12.81 | 13.17 | 267,996 | +0.35(+2.71%) |
May 21, 2014 | 12.57 | 12.93 | 12.51 | 12.82 | 485,486 | +0.28(+2.23%) |
May 20, 2014 | 12.72 | 12.75 | 12.42 | 12.54 | 350,584 | -0.22(-1.72%) |
May 19, 2014 | 12.36 | 12.79 | 12.36 | 12.76 | 550,868 | +0.43(+3.49%) |
May 16, 2014 | 12.45 | 12.45 | 12.20 | 12.33 | 1,394,214 | -0.15(-1.20%) |
May 15, 2014 | 12.52 | 12.63 | 12.28 | 12.48 | 385,646 | -0.08(-0.64%) |
May 14, 2014 | 12.66 | 12.77 | 12.49 | 12.56 | 273,429 | -0.10(-0.79%) |
May 13, 2014 | 13.09 | 13.11 | 12.60 | 12.66 | 698,125 | -0.44(-3.36%) |
May 12, 2014 | 12.88 | 13.34 | 12.84 | 13.10 | 595,807 | +0.10(+0.77%) |
May 09, 2014 | 12.84 | 13.14 | 12.76 | 13.00 | 1,257,590 | +0.08(+0.62%) |
May 08, 2014 | 12.82 | 13.37 | 12.74 | 12.92 | 406,022 | +0.12(+0.94%) |
May 07, 2014 | 13.26 | 13.26 | 12.62 | 12.80 | 1,020,785 | -0.49(-3.69%) |
May 06, 2014 | 13.49 | 13.76 | 13.15 | 13.29 | 574,093 | -0.32(-2.35%) |
May 05, 2014 | 13.46 | 13.69 | 13.26 | 13.61 | 467,497 | +0.04(+0.29%) |
May 02, 2014 | 13.41 | 13.81 | 13.14 | 13.57 | 797,193 | +0.16(+1.19%) |
May 01, 2014 | 12.77 | 14.00 | 12.77 | 13.41 | 1,965,018 | +0.73(+5.76%) |
Apr 30, 2014 | 12.47 | 12.80 | 12.21 | 12.68 | 771,946 | +0.23(+1.85%) |
Apr 29, 2014 | 12.38 | 12.55 | 12.26 | 12.45 | 369,823 | +0.07(+0.57%) |
Apr 28, 2014 | 11.97 | 12.43 | 11.90 | 12.38 | 507,893 | +0.49(+4.12%) |
Apr 25, 2014 | 11.87 | 12.02 | 11.74 | 11.89 | 630,909 | -0.08(-0.67%) |
Apr 24, 2014 | 12.14 | 12.26 | 11.83 | 11.97 | 416,019 | -0.06(-0.50%) |
Apr 23, 2014 | 12.47 | 12.61 | 11.97 | 12.03 | 585,789 | -0.52(-4.14%) |
Apr 22, 2014 | 12.63 | 12.82 | 12.52 | 12.55 | 298,686 | -0.05(-0.40%) |
Apr 21, 2014 | 12.41 | 12.69 | 12.39 | 12.60 | 226,803 | +0.17(+1.37%) |
Apr 17, 2014 | 12.13 | 12.43 | 12.43 | 12.43 | 329,600 | +0.28(+2.30%) |
Apr 16, 2014 | 12.05 | 12.18 | 11.87 | 12.15 | 407,376 | +0.23(+1.93%) |
Apr 15, 2014 | 12.13 | 12.17 | 11.47 | 11.92 | 806,593 | -0.21(-1.73%) |
Apr 14, 2014 | 12.25 | 12.43 | 12.02 | 12.13 | 442,842 | +0.04(+0.33%) |
Apr 11, 2014 | 12.38 | 12.54 | 12.08 | 12.09 | 780,691 | -0.42(-3.36%) |
Apr 10, 2014 | 12.98 | 12.98 | 12.48 | 12.51 | 326,816 | -0.48(-3.70%) |
Apr 09, 2014 | 12.71 | 13.02 | 12.66 | 12.99 | 324,411 | +0.28(+2.20%) |
Apr 08, 2014 | 12.72 | 12.92 | 12.54 | 12.71 | 1,054,834 | -0.01(-0.08%) |
Apr 07, 2014 | 12.80 | 12.87 | 12.65 | 12.72 | 511,733 | -0.14(-1.09%) |
Apr 04, 2014 | 13.29 | 13.41 | 12.80 | 12.86 | 651,689 | -0.30(-2.28%) |
Apr 03, 2014 | 13.44 | 13.49 | 13.11 | 13.16 | 1,101,702 | -0.34(-2.52%) |
Apr 02, 2014 | 13.53 | 13.72 | 13.36 | 13.50 | 1,060,396 | -0.01(-0.07%) |
Apr 01, 2014 | 12.90 | 13.52 | 12.88 | 13.51 | 905,943 | +0.64(+4.97%) |
Mar 31, 2014 | 12.78 | 12.99 | 12.67 | 12.87 | 820,896 | +0.12(+0.94%) |
Mar 28, 2014 | 12.82 | 13.13 | 12.68 | 12.75 | 643,590 | -0.10(-0.78%) |
Mar 27, 2014 | 12.50 | 12.96 | 12.29 | 12.85 | 1,263,014 | +0.33(+2.64%) |
Mar 26, 2014 | 13.01 | 13.08 | 12.41 | 12.52 | 795,650 | -0.36(-2.80%) |
Mar 25, 2014 | 12.91 | 13.10 | 12.69 | 12.88 | 722,902 | +0.04(+0.31%) |
Mar 24, 2014 | 13.03 | 13.20 | 12.62 | 12.84 | 1,158,592 | -0.22(-1.68%) |
Mar 21, 2014 | 13.30 | 13.46 | 12.99 | 13.06 | 3,028,366 | +0.10(+0.77%) |
Mar 20, 2014 | 12.83 | 13.00 | 12.75 | 12.96 | 976,369 | +0.07(+0.54%) |
Mar 19, 2014 | 13.02 | 13.17 | 12.78 | 12.89 | 1,505,266 | -0.11(-0.85%) |
Mar 18, 2014 | 12.94 | 13.11 | 12.83 | 13.00 | 1,727,850 | +0.10(+0.78%) |
Mar 17, 2014 | 13.03 | 13.28 | 12.78 | 12.90 | 813,664 | -0.18(-1.38%) |
Mar 14, 2014 | 13.16 | 13.39 | 13.02 | 13.08 | 628,200 | -0.17(-1.28%) |
Mar 13, 2014 | 13.65 | 13.87 | 13.18 | 13.25 | 846,552 | -0.38(-2.79%) |
Mar 12, 2014 | 13.75 | 13.99 | 13.57 | 13.63 | 582,381 | -0.21(-1.52%) |
Mar 11, 2014 | 14.22 | 14.25 | 13.74 | 13.84 | 804,101 | -0.42(-2.95%) |
Mar 10, 2014 | 14.16 | 14.44 | 13.91 | 14.26 | 1,101,213 | +0.10(+0.71%) |
Mar 07, 2014 | 14.22 | 14.25 | 13.96 | 14.16 | 1,658,191 | +0.07(+0.50%) |
Mar 06, 2014 | 14.04 | 14.22 | 13.97 | 14.09 | 872,941 | +0.01(+0.07%) |
Mar 05, 2014 | 14.04 | 14.18 | 13.90 | 14.08 | 870,190 | -0.02(-0.14%) |
Mar 04, 2014 | 14.03 | 14.20 | 13.88 | 14.10 | 1,789,564 | +0.25(+1.81%) |