Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.50 | 13.52 | 13.37 | 13.38 | 50,427 | -0.08(-0.57%) |
May 29, 2014 | 14.02 | 14.04 | 13.34 | 13.46 | 89,725 | -0.48(-3.42%) |
May 28, 2014 | 13.39 | 14.23 | 13.15 | 13.93 | 156,418 | +0.53(+3.94%) |
May 27, 2014 | 13.24 | 13.52 | 13.23 | 13.41 | 103,862 | +0.17(+1.29%) |
May 23, 2014 | 13.19 | 13.24 | 13.24 | 13.24 | 36,280 | -0.08(-0.61%) |
May 22, 2014 | 13.08 | 13.34 | 12.98 | 13.32 | 72,314 | +0.32(+2.46%) |
May 21, 2014 | 13.11 | 13.18 | 12.91 | 13.00 | 87,605 | -0.03(-0.20%) |
May 20, 2014 | 13.31 | 13.41 | 12.86 | 13.02 | 90,416 | -0.29(-2.18%) |
May 19, 2014 | 12.89 | 13.37 | 12.87 | 13.31 | 98,920 | +0.43(+3.31%) |
May 16, 2014 | 12.75 | 13.04 | 12.52 | 12.89 | 98,733 | +0.19(+1.47%) |
May 15, 2014 | 12.49 | 12.81 | 12.32 | 12.70 | 72,265 | +0.21(+1.71%) |
May 14, 2014 | 12.75 | 12.76 | 12.39 | 12.49 | 74,571 | -0.25(-1.94%) |
May 13, 2014 | 12.75 | 12.96 | 12.58 | 12.73 | 73,763 | -0.02(-0.13%) |
May 12, 2014 | 12.43 | 12.84 | 12.35 | 12.75 | 106,939 | +0.19(+1.49%) |
May 09, 2014 | 12.48 | 12.69 | 12.39 | 12.56 | 73,936 | -0.01(-0.07%) |
May 08, 2014 | 12.81 | 12.81 | 12.52 | 12.57 | 50,428 | -0.20(-1.53%) |
May 07, 2014 | 12.73 | 12.99 | 12.57 | 12.77 | 104,172 | -0.02(-0.13%) |
May 06, 2014 | 12.63 | 12.89 | 12.55 | 12.78 | 110,567 | +0.01(+0.07%) |
May 05, 2014 | 13.63 | 13.71 | 12.57 | 12.78 | 220,766 | -1.11(-7.98%) |
May 02, 2014 | 13.97 | 13.97 | 13.64 | 13.88 | 117,605 | -0.21(-1.51%) |
May 01, 2014 | 15.97 | 15.97 | 12.57 | 14.10 | 430,999 | -2.17(-13.35%) |
Apr 30, 2014 | 16.49 | 16.60 | 15.82 | 16.27 | 132,241 | -0.17(-1.04%) |
Apr 29, 2014 | 16.40 | 16.61 | 16.35 | 16.44 | 53,554 | +0.17(+1.04%) |
Apr 28, 2014 | 16.76 | 16.96 | 16.02 | 16.27 | 191,901 | -0.14(-0.83%) |
Apr 25, 2014 | 16.15 | 16.49 | 15.84 | 16.41 | 76,346 | +0.18(+1.10%) |
Apr 24, 2014 | 15.90 | 16.45 | 15.67 | 16.23 | 110,165 | +0.43(+2.74%) |
Apr 23, 2014 | 15.51 | 16.00 | 15.48 | 15.79 | 55,689 | +0.29(+1.86%) |
Apr 22, 2014 | 15.34 | 15.51 | 15.27 | 15.50 | 81,261 | +0.20(+1.33%) |
Apr 21, 2014 | 15.23 | 15.39 | 15.19 | 15.30 | 61,357 | +0.01(+0.06%) |
Apr 17, 2014 | 15.30 | 15.29 | 15.29 | 15.29 | 51,293 | -0.01(-0.06%) |
Apr 16, 2014 | 15.62 | 15.68 | 15.22 | 15.30 | 69,278 | -0.22(-1.42%) |
Apr 15, 2014 | 15.30 | 15.84 | 15.23 | 15.52 | 84,176 | +0.26(+1.67%) |
Apr 14, 2014 | 15.44 | 15.47 | 15.08 | 15.27 | 34,482 | -0.01(-0.06%) |
Apr 11, 2014 | 15.10 | 15.46 | 15.10 | 15.27 | 43,159 | +0.00(+0.00%) |
Apr 10, 2014 | 15.55 | 15.59 | 15.22 | 15.27 | 53,450 | -0.34(-2.18%) |
Apr 09, 2014 | 15.66 | 15.71 | 15.31 | 15.61 | 86,119 | +0.15(+0.99%) |
Apr 08, 2014 | 15.40 | 15.83 | 15.31 | 15.46 | 107,044 | +0.01(+0.06%) |
Apr 07, 2014 | 15.25 | 15.71 | 15.25 | 15.45 | 77,833 | +0.20(+1.34%) |
Apr 04, 2014 | 15.44 | 15.51 | 14.92 | 15.25 | 45,322 | -0.03(-0.22%) |
Apr 03, 2014 | 15.30 | 15.54 | 15.22 | 15.28 | 67,099 | -0.03(-0.17%) |
Apr 02, 2014 | 15.50 | 15.92 | 15.20 | 15.31 | 72,605 | -0.21(-1.37%) |
Apr 01, 2014 | 15.25 | 15.55 | 15.22 | 15.52 | 95,446 | +0.34(+2.24%) |
Mar 31, 2014 | 14.96 | 15.28 | 14.81 | 15.18 | 57,871 | +0.25(+1.65%) |
Mar 28, 2014 | 14.70 | 15.30 | 14.44 | 14.93 | 27,519 | +0.19(+1.27%) |
Mar 27, 2014 | 14.80 | 15.26 | 14.58 | 14.75 | 36,002 | -0.08(-0.57%) |
Mar 26, 2014 | 14.96 | 15.29 | 14.78 | 14.83 | 41,849 | -0.04(-0.29%) |
Mar 25, 2014 | 14.54 | 15.03 | 14.54 | 14.88 | 23,049 | +0.25(+1.69%) |
Mar 24, 2014 | 14.91 | 14.91 | 14.07 | 14.63 | 74,494 | -0.14(-0.92%) |
Mar 21, 2014 | 15.08 | 15.08 | 14.56 | 14.76 | 117,840 | -0.31(-2.09%) |
Mar 20, 2014 | 15.06 | 15.33 | 15.01 | 15.08 | 41,082 | +0.05(+0.34%) |
Mar 19, 2014 | 15.31 | 15.51 | 14.88 | 15.03 | 55,812 | -0.36(-2.32%) |
Mar 18, 2014 | 15.18 | 15.50 | 15.17 | 15.39 | 67,294 | +0.20(+1.34%) |
Mar 17, 2014 | 15.99 | 15.99 | 14.83 | 15.18 | 103,912 | -0.81(-5.05%) |
Mar 14, 2014 | 15.53 | 15.99 | 15.44 | 15.99 | 141,026 | +0.43(+2.73%) |
Mar 13, 2014 | 15.73 | 16.01 | 15.36 | 15.56 | 44,952 | +0.23(+1.50%) |
Mar 12, 2014 | 15.41 | 15.51 | 14.84 | 15.33 | 32,205 | -0.07(-0.44%) |
Mar 11, 2014 | 15.45 | 15.78 | 14.93 | 15.40 | 30,366 | -0.13(-0.82%) |
Mar 10, 2014 | 14.83 | 15.56 | 14.83 | 15.53 | 63,216 | +0.59(+3.92%) |
Mar 07, 2014 | 14.92 | 14.94 | 14.84 | 14.94 | 15,281 | +0.03(+0.23%) |
Mar 06, 2014 | 14.42 | 15.06 | 14.35 | 14.91 | 28,118 | +0.48(+3.30%) |
Mar 05, 2014 | 14.37 | 14.49 | 14.37 | 14.43 | 23,282 | +0.01(+0.06%) |
Mar 04, 2014 | 14.48 | 14.48 | 14.29 | 14.42 | 77,377 | -0.01(-0.06%) |