Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.78 | 13.37 | 12.78 | 13.37 | 6,768 | +0.64(+5.03%) |
May 29, 2014 | 13.50 | 13.50 | 12.73 | 12.73 | 17,014 | -0.61(-4.57%) |
May 28, 2014 | 13.29 | 13.56 | 13.29 | 13.34 | 15,995 | +0.00(+0.00%) |
May 27, 2014 | 12.91 | 13.44 | 12.91 | 13.34 | 7,070 | +0.68(+5.37%) |
May 23, 2014 | 12.77 | 12.66 | 12.66 | 12.66 | 4,100 | -0.05(-0.39%) |
May 22, 2014 | 12.45 | 13.04 | 12.45 | 12.71 | 11,393 | +0.35(+2.83%) |
May 21, 2014 | 12.49 | 12.54 | 12.36 | 12.36 | 7,130 | -0.16(-1.28%) |
May 20, 2014 | 12.75 | 12.75 | 12.52 | 12.52 | 9,548 | -0.23(-1.80%) |
May 19, 2014 | 12.47 | 13.00 | 12.45 | 12.75 | 12,879 | +0.45(+3.66%) |
May 16, 2014 | 12.58 | 12.65 | 12.30 | 12.30 | 10,165 | -0.19(-1.52%) |
May 15, 2014 | 12.59 | 12.92 | 12.49 | 12.49 | 7,914 | -0.22(-1.73%) |
May 14, 2014 | 12.91 | 13.01 | 12.65 | 12.71 | 7,991 | -0.17(-1.32%) |
May 13, 2014 | 12.75 | 12.95 | 12.74 | 12.88 | 29,031 | +0.05(+0.39%) |
May 12, 2014 | 12.68 | 12.93 | 12.53 | 12.83 | 22,158 | +0.06(+0.47%) |
May 09, 2014 | 13.11 | 13.11 | 12.25 | 12.77 | 55,259 | -0.35(-2.67%) |
May 08, 2014 | 13.13 | 13.24 | 13.02 | 13.12 | 34,358 | +0.32(+2.50%) |
May 07, 2014 | 12.97 | 12.97 | 12.74 | 12.80 | 12,776 | -0.38(-2.88%) |
May 06, 2014 | 13.45 | 13.45 | 13.09 | 13.18 | 74,184 | -0.18(-1.35%) |
May 05, 2014 | 13.29 | 13.59 | 13.29 | 13.36 | 22,820 | -0.03(-0.22%) |
May 02, 2014 | 13.30 | 13.72 | 13.30 | 13.39 | 9,304 | -0.13(-0.96%) |
May 01, 2014 | 13.50 | 13.63 | 13.40 | 13.52 | 10,276 | -0.04(-0.29%) |
Apr 30, 2014 | 13.72 | 13.72 | 13.36 | 13.56 | 13,229 | -0.10(-0.73%) |
Apr 29, 2014 | 13.75 | 13.89 | 13.58 | 13.66 | 19,190 | +0.00(+0.00%) |
Apr 28, 2014 | 14.14 | 14.14 | 13.63 | 13.66 | 8,728 | -0.37(-2.64%) |
Apr 25, 2014 | 14.25 | 14.25 | 14.03 | 14.03 | 159,979 | -0.24(-1.68%) |
Apr 24, 2014 | 14.55 | 14.65 | 14.27 | 14.27 | 254,222 | -0.16(-1.11%) |
Apr 23, 2014 | 14.01 | 14.67 | 13.97 | 14.43 | 103,006 | +0.33(+2.34%) |
Apr 22, 2014 | 13.81 | 14.16 | 13.81 | 14.10 | 8,296 | +0.36(+2.62%) |
Apr 21, 2014 | 13.75 | 13.77 | 13.70 | 13.74 | 16,510 | -0.06(-0.43%) |
Apr 17, 2014 | 13.81 | 13.80 | 13.80 | 13.80 | 3,400 | +0.06(+0.44%) |
Apr 16, 2014 | 13.67 | 13.76 | 13.67 | 13.74 | 3,836 | +0.07(+0.51%) |
Apr 15, 2014 | 13.75 | 13.77 | 13.62 | 13.67 | 95,353 | +0.00(+0.00%) |
Apr 14, 2014 | 13.92 | 13.93 | 13.67 | 13.67 | 24,894 | -0.08(-0.58%) |
Apr 11, 2014 | 13.91 | 13.91 | 13.71 | 13.75 | 88,161 | -0.15(-1.08%) |
Apr 10, 2014 | 13.84 | 14.06 | 13.84 | 13.90 | 48,050 | -0.04(-0.29%) |
Apr 09, 2014 | 13.91 | 14.00 | 13.89 | 13.94 | 4,107 | +0.07(+0.50%) |
Apr 08, 2014 | 13.91 | 13.95 | 13.82 | 13.87 | 33,699 | +0.01(+0.07%) |
Apr 07, 2014 | 13.95 | 14.07 | 13.81 | 13.86 | 58,782 | -0.22(-1.56%) |
Apr 04, 2014 | 14.30 | 14.43 | 14.08 | 14.08 | 63,368 | -0.20(-1.40%) |
Apr 03, 2014 | 14.14 | 14.66 | 14.10 | 14.28 | 25,034 | +0.25(+1.78%) |
Apr 02, 2014 | 14.00 | 14.07 | 13.90 | 14.03 | 10,172 | +0.02(+0.14%) |
Apr 01, 2014 | 14.05 | 14.07 | 13.84 | 14.01 | 8,032 | +0.04(+0.29%) |
Mar 31, 2014 | 13.59 | 14.05 | 13.59 | 13.97 | 34,737 | +0.30(+2.19%) |
Mar 28, 2014 | 13.74 | 13.92 | 13.43 | 13.67 | 277,682 | +0.08(+0.59%) |
Mar 27, 2014 | 13.76 | 13.79 | 13.55 | 13.59 | 69,310 | -0.22(-1.59%) |
Mar 26, 2014 | 14.07 | 14.08 | 13.72 | 13.81 | 51,830 | -0.39(-2.75%) |
Mar 25, 2014 | 14.35 | 14.44 | 14.14 | 14.20 | 13,522 | -0.17(-1.18%) |
Mar 24, 2014 | 14.71 | 14.71 | 14.27 | 14.37 | 45,228 | -0.21(-1.44%) |
Mar 21, 2014 | 14.75 | 14.75 | 14.47 | 14.58 | 14,783 | -0.04(-0.27%) |
Mar 20, 2014 | 14.75 | 14.81 | 14.54 | 14.62 | 54,038 | -0.07(-0.48%) |
Mar 19, 2014 | 14.62 | 15.16 | 14.50 | 14.69 | 26,040 | -0.09(-0.61%) |
Mar 18, 2014 | 14.68 | 14.78 | 14.43 | 14.78 | 71,241 | -0.17(-1.14%) |
Mar 17, 2014 | 14.35 | 14.95 | 14.30 | 14.95 | 95,878 | +0.69(+4.84%) |
Mar 14, 2014 | 14.47 | 14.47 | 14.19 | 14.26 | 124,320 | -0.05(-0.35%) |
Mar 13, 2014 | 13.70 | 14.31 | 13.70 | 14.31 | 9,486 | +0.56(+4.07%) |
Mar 12, 2014 | 13.83 | 13.97 | 13.72 | 13.75 | 16,998 | -0.37(-2.62%) |
Mar 11, 2014 | 14.20 | 14.25 | 14.04 | 14.12 | 79,186 | +0.00(+0.00%) |
Mar 10, 2014 | 14.20 | 14.29 | 14.03 | 14.12 | 12,100 | -0.01(-0.07%) |
Mar 07, 2014 | 14.12 | 14.31 | 13.97 | 14.13 | 17,155 | +0.01(+0.07%) |
Mar 06, 2014 | 14.59 | 14.65 | 14.11 | 14.12 | 22,999 | -0.23(-1.60%) |
Mar 05, 2014 | 14.04 | 14.39 | 13.86 | 14.35 | 8,662 | +0.10(+0.70%) |
Mar 04, 2014 | 14.11 | 14.30 | 14.07 | 14.25 | 10,534 | +0.18(+1.28%) |