Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.68 | 12.77 | 12.59 | 12.77 | 850,947 | +0.05(+0.36%) |
May 29, 2014 | 12.84 | 12.87 | 12.67 | 12.72 | 930,581 | -0.05(-0.42%) |
May 28, 2014 | 12.88 | 12.88 | 12.57 | 12.78 | 751,500 | -0.06(-0.47%) |
May 27, 2014 | 12.58 | 12.87 | 12.52 | 12.84 | 643,197 | +0.35(+2.83%) |
May 23, 2014 | 12.42 | 12.48 | 12.48 | 12.48 | 1,032,967 | +0.05(+0.36%) |
May 22, 2014 | 12.32 | 12.45 | 12.27 | 12.44 | 472,258 | +0.12(+0.98%) |
May 21, 2014 | 12.46 | 12.56 | 12.27 | 12.32 | 540,217 | -0.09(-0.73%) |
May 20, 2014 | 12.70 | 12.70 | 12.14 | 12.41 | 1,086,861 | -0.29(-2.25%) |
May 19, 2014 | 12.78 | 12.88 | 12.61 | 12.69 | 422,962 | -0.09(-0.71%) |
May 16, 2014 | 12.75 | 12.81 | 12.63 | 12.78 | 508,397 | +0.02(+0.12%) |
May 15, 2014 | 13.02 | 13.04 | 12.71 | 12.77 | 549,758 | -0.35(-2.69%) |
May 14, 2014 | 13.49 | 13.55 | 13.08 | 13.12 | 860,889 | -0.35(-2.62%) |
May 13, 2014 | 13.72 | 13.81 | 13.46 | 13.48 | 634,927 | -0.31(-2.24%) |
May 12, 2014 | 13.44 | 13.89 | 13.28 | 13.78 | 1,204,637 | +0.60(+4.56%) |
May 09, 2014 | 13.11 | 13.20 | 13.06 | 13.18 | 501,937 | +0.05(+0.34%) |
May 08, 2014 | 13.15 | 13.25 | 13.05 | 13.14 | 1,141,080 | -0.08(-0.57%) |
May 07, 2014 | 13.48 | 13.52 | 13.02 | 13.21 | 1,200,218 | +0.27(+2.09%) |
May 06, 2014 | 13.16 | 13.19 | 12.94 | 12.94 | 399,570 | -0.22(-1.66%) |
May 05, 2014 | 13.18 | 13.27 | 13.02 | 13.16 | 340,298 | -0.06(-0.46%) |
May 02, 2014 | 13.21 | 13.34 | 13.15 | 13.22 | 347,710 | +0.06(+0.46%) |
May 01, 2014 | 13.22 | 13.24 | 12.99 | 13.16 | 504,469 | -0.05(-0.40%) |
Apr 30, 2014 | 13.00 | 13.27 | 12.84 | 13.21 | 509,912 | +0.14(+1.09%) |
Apr 29, 2014 | 13.20 | 13.21 | 13.02 | 13.07 | 427,963 | -0.07(-0.52%) |
Apr 28, 2014 | 13.48 | 13.55 | 13.04 | 13.14 | 528,889 | -0.32(-2.35%) |
Apr 25, 2014 | 13.78 | 13.79 | 13.45 | 13.45 | 431,553 | -0.37(-2.67%) |
Apr 24, 2014 | 14.09 | 14.09 | 13.81 | 13.82 | 366,957 | -0.14(-0.97%) |
Apr 23, 2014 | 14.17 | 14.21 | 13.93 | 13.96 | 748,835 | -0.19(-1.33%) |
Apr 22, 2014 | 14.01 | 14.25 | 13.93 | 14.15 | 515,728 | +0.19(+1.35%) |
Apr 21, 2014 | 14.12 | 14.12 | 13.86 | 13.96 | 407,518 | -0.06(-0.43%) |
Apr 17, 2014 | 13.90 | 14.02 | 14.02 | 14.02 | 429,782 | +0.13(+0.92%) |
Apr 16, 2014 | 13.83 | 13.96 | 13.79 | 13.89 | 486,770 | +0.14(+1.04%) |
Apr 15, 2014 | 13.72 | 13.91 | 13.42 | 13.75 | 670,293 | +0.04(+0.27%) |
Apr 14, 2014 | 14.10 | 14.12 | 13.63 | 13.71 | 779,753 | -0.32(-2.25%) |
Apr 11, 2014 | 14.04 | 14.21 | 13.95 | 14.03 | 644,966 | -0.09(-0.64%) |
Apr 10, 2014 | 14.21 | 14.47 | 14.01 | 14.12 | 821,045 | -0.03(-0.21%) |
Apr 09, 2014 | 14.29 | 14.42 | 14.04 | 14.15 | 883,442 | -0.04(-0.27%) |
Apr 08, 2014 | 14.10 | 14.34 | 14.08 | 14.18 | 650,054 | +0.15(+1.07%) |
Apr 07, 2014 | 14.15 | 14.26 | 13.93 | 14.03 | 411,994 | -0.14(-0.95%) |
Apr 04, 2014 | 14.69 | 14.75 | 14.14 | 14.17 | 434,645 | -0.37(-2.54%) |
Apr 03, 2014 | 14.62 | 14.72 | 14.46 | 14.54 | 337,917 | -0.05(-0.36%) |
Apr 02, 2014 | 14.69 | 14.73 | 14.37 | 14.59 | 485,847 | -0.07(-0.46%) |
Apr 01, 2014 | 14.64 | 14.76 | 14.48 | 14.66 | 347,889 | +0.08(+0.57%) |
Mar 31, 2014 | 14.51 | 14.69 | 14.40 | 14.57 | 584,100 | +0.21(+1.47%) |
Mar 28, 2014 | 14.28 | 14.57 | 14.28 | 14.36 | 296,024 | +0.13(+0.90%) |
Mar 27, 2014 | 13.99 | 14.33 | 13.99 | 14.24 | 457,126 | +0.32(+2.27%) |
Mar 26, 2014 | 14.59 | 14.60 | 13.92 | 13.92 | 795,511 | -0.61(-4.19%) |
Mar 25, 2014 | 14.61 | 14.85 | 14.34 | 14.53 | 839,572 | -0.01(-0.05%) |
Mar 24, 2014 | 14.90 | 14.98 | 14.49 | 14.54 | 555,307 | -0.30(-2.03%) |
Mar 21, 2014 | 15.08 | 15.13 | 14.81 | 14.84 | 1,087,115 | -0.19(-1.25%) |
Mar 20, 2014 | 14.78 | 15.03 | 14.66 | 15.03 | 404,478 | +0.22(+1.47%) |
Mar 19, 2014 | 14.74 | 14.88 | 14.67 | 14.81 | 343,747 | -0.05(-0.35%) |
Mar 18, 2014 | 14.57 | 14.88 | 14.54 | 14.86 | 369,216 | +0.32(+2.22%) |
Mar 17, 2014 | 14.65 | 14.72 | 14.48 | 14.54 | 406,203 | +0.00(+0.00%) |
Mar 14, 2014 | 14.42 | 14.63 | 14.37 | 14.54 | 284,196 | +0.05(+0.31%) |
Mar 13, 2014 | 14.81 | 14.90 | 14.42 | 14.49 | 359,704 | -0.24(-1.63%) |
Mar 12, 2014 | 14.59 | 14.76 | 14.48 | 14.73 | 447,233 | +0.01(+0.05%) |
Mar 11, 2014 | 14.96 | 15.04 | 14.63 | 14.72 | 344,138 | -0.29(-1.90%) |
Mar 10, 2014 | 14.90 | 15.07 | 14.87 | 15.01 | 382,428 | +0.05(+0.30%) |
Mar 07, 2014 | 15.11 | 15.12 | 14.90 | 14.96 | 330,496 | -0.03(-0.20%) |
Mar 06, 2014 | 14.79 | 15.02 | 14.74 | 14.99 | 393,595 | +0.18(+1.22%) |
Mar 05, 2014 | 14.85 | 14.86 | 14.72 | 14.81 | 339,501 | +0.05(+0.36%) |
Mar 04, 2014 | 14.75 | 14.94 | 14.64 | 14.76 | 1,333,562 | +0.21(+1.43%) |