Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.44 | 12.52 | 12.40 | 12.49 | 9,261 | +0.01(+0.08%) |
May 29, 2014 | 12.60 | 12.60 | 12.40 | 12.48 | 8,963 | -0.12(-0.95%) |
May 28, 2014 | 12.60 | 12.60 | 12.44 | 12.60 | 15,642 | +0.02(+0.16%) |
May 27, 2014 | 12.49 | 12.58 | 12.40 | 12.58 | 16,742 | +0.04(+0.32%) |
May 23, 2014 | 12.41 | 12.54 | 12.54 | 12.54 | 26,800 | +0.14(+1.13%) |
May 22, 2014 | 12.65 | 12.65 | 12.38 | 12.40 | 15,212 | -0.29(-2.29%) |
May 21, 2014 | 13.03 | 13.03 | 12.65 | 12.69 | 18,571 | -0.21(-1.63%) |
May 20, 2014 | 13.36 | 13.64 | 12.80 | 12.90 | 9,858 | +0.00(+0.00%) |
May 19, 2014 | 12.69 | 13.08 | 12.69 | 12.90 | 11,984 | +0.08(+0.62%) |
May 16, 2014 | 12.40 | 12.91 | 12.40 | 12.82 | 13,216 | +0.42(+3.39%) |
May 15, 2014 | 12.43 | 12.71 | 12.29 | 12.40 | 25,470 | +0.12(+0.98%) |
May 14, 2014 | 12.46 | 12.48 | 12.28 | 12.28 | 2,596 | +0.00(+0.00%) |
May 13, 2014 | 12.15 | 12.32 | 12.15 | 12.28 | 10,786 | +0.18(+1.49%) |
May 12, 2014 | 12.10 | 12.21 | 12.08 | 12.10 | 12,464 | +0.07(+0.58%) |
May 09, 2014 | 12.09 | 12.24 | 12.01 | 12.03 | 6,282 | +0.03(+0.25%) |
May 08, 2014 | 12.75 | 12.92 | 11.63 | 12.00 | 78,951 | -0.94(-7.26%) |
May 07, 2014 | 13.26 | 13.26 | 12.90 | 12.94 | 6,274 | -0.04(-0.31%) |
May 06, 2014 | 13.14 | 13.15 | 12.92 | 12.98 | 12,954 | -0.10(-0.76%) |
May 05, 2014 | 13.15 | 13.23 | 13.02 | 13.08 | 4,168 | -0.19(-1.43%) |
May 02, 2014 | 13.06 | 13.32 | 12.81 | 13.27 | 8,248 | -0.01(-0.08%) |
May 01, 2014 | 13.03 | 13.48 | 13.03 | 13.28 | 2,844 | -0.19(-1.41%) |
Apr 30, 2014 | 13.21 | 13.48 | 13.12 | 13.47 | 6,240 | -0.04(-0.30%) |
Apr 29, 2014 | 13.48 | 13.57 | 13.15 | 13.51 | 5,021 | +0.36(+2.74%) |
Apr 28, 2014 | 13.65 | 13.65 | 13.02 | 13.15 | 10,209 | -0.39(-2.88%) |
Apr 25, 2014 | 13.85 | 13.93 | 13.34 | 13.54 | 13,303 | -0.23(-1.67%) |
Apr 24, 2014 | 13.98 | 13.98 | 13.77 | 13.77 | 5,811 | -0.20(-1.43%) |
Apr 23, 2014 | 13.95 | 14.00 | 13.78 | 13.97 | 14,690 | +0.09(+0.65%) |
Apr 22, 2014 | 13.95 | 13.95 | 13.80 | 13.88 | 7,099 | -0.08(-0.57%) |
Apr 21, 2014 | 13.75 | 13.98 | 13.72 | 13.96 | 19,926 | +0.27(+1.97%) |
Apr 17, 2014 | 13.74 | 13.69 | 13.69 | 13.69 | 3,300 | +0.29(+2.16%) |
Apr 16, 2014 | 13.42 | 13.50 | 13.27 | 13.40 | 2,181 | -0.05(-0.37%) |
Apr 15, 2014 | 13.23 | 13.45 | 13.03 | 13.45 | 10,872 | +0.24(+1.82%) |
Apr 14, 2014 | 13.25 | 13.31 | 13.03 | 13.21 | 6,183 | -0.06(-0.45%) |
Apr 11, 2014 | 13.26 | 13.45 | 13.25 | 13.27 | 2,922 | +0.11(+0.84%) |
Apr 10, 2014 | 13.26 | 13.44 | 13.16 | 13.16 | 6,485 | -0.19(-1.42%) |
Apr 09, 2014 | 13.11 | 13.35 | 13.10 | 13.35 | 4,569 | +0.21(+1.60%) |
Apr 08, 2014 | 13.30 | 13.30 | 13.14 | 13.14 | 4,934 | -0.10(-0.76%) |
Apr 07, 2014 | 13.18 | 13.39 | 13.17 | 13.24 | 9,691 | +0.09(+0.68%) |
Apr 04, 2014 | 13.00 | 13.40 | 13.00 | 13.15 | 17,816 | -0.07(-0.53%) |
Apr 03, 2014 | 13.62 | 13.63 | 13.22 | 13.22 | 15,578 | -0.26(-1.93%) |
Apr 02, 2014 | 13.20 | 13.65 | 13.20 | 13.48 | 32,290 | +0.16(+1.20%) |
Apr 01, 2014 | 13.10 | 13.71 | 12.52 | 13.32 | 23,380 | +0.32(+2.46%) |
Mar 31, 2014 | 12.89 | 13.15 | 12.84 | 13.00 | 12,056 | +0.23(+1.80%) |
Mar 28, 2014 | 12.82 | 12.91 | 12.77 | 12.77 | 28,326 | -0.09(-0.70%) |
Mar 27, 2014 | 12.59 | 12.86 | 12.59 | 12.86 | 181,545 | +0.27(+2.14%) |
Mar 26, 2014 | 12.58 | 12.70 | 12.43 | 12.59 | 36,879 | +0.06(+0.48%) |
Mar 25, 2014 | 12.63 | 12.64 | 12.53 | 12.53 | 14,905 | -0.07(-0.56%) |
Mar 24, 2014 | 12.74 | 12.74 | 12.55 | 12.60 | 10,890 | -0.07(-0.55%) |
Mar 21, 2014 | 12.50 | 12.69 | 12.40 | 12.67 | 15,032 | +0.17(+1.36%) |
Mar 20, 2014 | 12.67 | 12.67 | 12.40 | 12.50 | 8,276 | -0.20(-1.57%) |
Mar 19, 2014 | 12.69 | 12.70 | 12.53 | 12.70 | 12,471 | -0.07(-0.55%) |
Mar 18, 2014 | 12.82 | 12.88 | 12.51 | 12.77 | 31,694 | -0.10(-0.78%) |
Mar 17, 2014 | 12.72 | 13.23 | 12.70 | 12.87 | 9,489 | +0.13(+1.02%) |
Mar 14, 2014 | 13.39 | 13.70 | 12.57 | 12.74 | 84,756 | -0.66(-4.93%) |
Mar 13, 2014 | 13.74 | 13.74 | 13.35 | 13.40 | 35,884 | -0.32(-2.33%) |
Mar 12, 2014 | 13.93 | 13.99 | 13.72 | 13.72 | 29,949 | -0.24(-1.72%) |
Mar 11, 2014 | 13.88 | 13.96 | 13.75 | 13.96 | 71,177 | +0.04(+0.29%) |
Mar 10, 2014 | 13.80 | 13.94 | 13.80 | 13.92 | 18,346 | -0.08(-0.57%) |
Mar 07, 2014 | 13.84 | 14.00 | 13.80 | 14.00 | 38,957 | +0.16(+1.16%) |
Mar 06, 2014 | 14.25 | 14.25 | 13.69 | 13.84 | 61,936 | -0.51(-3.55%) |
Mar 05, 2014 | 14.36 | 14.47 | 14.02 | 14.35 | 25,021 | -0.10(-0.69%) |
Mar 04, 2014 | 14.40 | 14.50 | 14.29 | 14.45 | 12,470 | +0.15(+1.05%) |