Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.41 | 13.48 | 13.28 | 13.36 | 151,415 | -0.01(-0.08%) |
May 29, 2014 | 13.28 | 13.52 | 13.28 | 13.37 | 232,045 | +0.09(+0.68%) |
May 28, 2014 | 13.13 | 13.30 | 13.02 | 13.28 | 249,455 | +0.07(+0.57%) |
May 27, 2014 | 13.10 | 13.31 | 13.05 | 13.20 | 104,101 | +0.12(+0.94%) |
May 23, 2014 | 13.02 | 13.08 | 13.08 | 13.08 | 142,227 | +0.01(+0.08%) |
May 22, 2014 | 12.85 | 13.11 | 12.76 | 13.07 | 83,237 | +0.21(+1.66%) |
May 21, 2014 | 12.90 | 13.10 | 12.67 | 12.86 | 179,256 | -0.04(-0.29%) |
May 20, 2014 | 13.01 | 13.01 | 12.62 | 12.89 | 345,744 | -0.15(-1.18%) |
May 19, 2014 | 12.99 | 13.06 | 12.69 | 13.05 | 230,885 | +0.04(+0.33%) |
May 16, 2014 | 12.82 | 13.01 | 12.67 | 13.01 | 244,647 | +0.16(+1.24%) |
May 15, 2014 | 13.01 | 13.05 | 12.59 | 12.85 | 320,484 | -0.27(-2.03%) |
May 14, 2014 | 13.57 | 13.57 | 13.10 | 13.11 | 210,861 | -0.51(-3.71%) |
May 13, 2014 | 13.96 | 13.96 | 13.35 | 13.62 | 207,047 | -0.35(-2.51%) |
May 12, 2014 | 13.59 | 14.07 | 13.53 | 13.97 | 228,266 | +0.37(+2.70%) |
May 09, 2014 | 13.40 | 13.61 | 13.40 | 13.60 | 168,771 | +0.11(+0.79%) |
May 08, 2014 | 13.74 | 13.99 | 13.39 | 13.49 | 192,196 | -0.28(-2.05%) |
May 07, 2014 | 13.82 | 13.84 | 13.64 | 13.78 | 231,936 | +0.02(+0.15%) |
May 06, 2014 | 14.06 | 14.14 | 13.71 | 13.76 | 219,699 | -0.31(-2.19%) |
May 05, 2014 | 14.12 | 14.37 | 13.97 | 14.06 | 249,061 | -0.16(-1.16%) |
May 02, 2014 | 13.57 | 14.54 | 13.26 | 14.23 | 564,180 | +0.58(+4.25%) |
May 01, 2014 | 13.61 | 14.09 | 13.46 | 13.65 | 375,762 | +0.06(+0.47%) |
Apr 30, 2014 | 13.44 | 13.63 | 13.16 | 13.59 | 308,153 | +0.13(+0.99%) |
Apr 29, 2014 | 13.59 | 13.62 | 13.36 | 13.45 | 288,082 | -0.10(-0.75%) |
Apr 28, 2014 | 13.41 | 13.78 | 13.30 | 13.55 | 192,164 | +0.16(+1.19%) |
Apr 25, 2014 | 13.43 | 13.53 | 13.25 | 13.39 | 190,316 | -0.12(-0.87%) |
Apr 24, 2014 | 13.56 | 13.60 | 13.41 | 13.51 | 175,248 | +0.06(+0.47%) |
Apr 23, 2014 | 13.44 | 13.56 | 13.16 | 13.45 | 601,527 | -0.05(-0.39%) |
Apr 22, 2014 | 13.47 | 13.76 | 13.30 | 13.50 | 357,032 | +0.02(+0.12%) |
Apr 21, 2014 | 13.49 | 13.60 | 13.24 | 13.48 | 218,268 | -0.02(-0.12%) |
Apr 17, 2014 | 13.44 | 13.50 | 13.50 | 13.50 | 298,733 | +0.02(+0.12%) |
Apr 16, 2014 | 13.46 | 13.75 | 13.43 | 13.48 | 206,593 | +0.15(+1.12%) |
Apr 15, 2014 | 13.15 | 13.54 | 12.98 | 13.34 | 381,479 | +0.18(+1.33%) |
Apr 14, 2014 | 12.71 | 13.21 | 12.60 | 13.16 | 403,825 | +0.61(+4.87%) |
Apr 11, 2014 | 13.28 | 13.30 | 12.49 | 12.55 | 646,295 | -0.86(-6.39%) |
Apr 10, 2014 | 13.83 | 13.90 | 13.39 | 13.40 | 594,240 | -0.37(-2.66%) |
Apr 09, 2014 | 14.83 | 14.83 | 13.73 | 13.77 | 493,323 | -1.11(-7.47%) |
Apr 08, 2014 | 14.78 | 15.05 | 14.06 | 14.88 | 258,044 | +0.07(+0.50%) |
Apr 07, 2014 | 15.31 | 15.31 | 14.74 | 14.81 | 189,837 | -0.57(-3.70%) |
Apr 04, 2014 | 15.94 | 16.04 | 15.27 | 15.38 | 142,395 | -0.44(-2.76%) |
Apr 03, 2014 | 16.01 | 16.04 | 15.68 | 15.81 | 113,591 | -0.21(-1.29%) |
Apr 02, 2014 | 15.91 | 16.14 | 15.76 | 16.02 | 179,382 | +0.11(+0.70%) |
Apr 01, 2014 | 15.87 | 16.21 | 15.85 | 15.91 | 198,336 | +0.11(+0.71%) |
Mar 31, 2014 | 15.74 | 15.99 | 15.63 | 15.80 | 168,211 | +0.11(+0.71%) |
Mar 28, 2014 | 15.52 | 15.85 | 15.50 | 15.69 | 128,630 | +0.17(+1.10%) |
Mar 27, 2014 | 15.62 | 15.78 | 15.41 | 15.52 | 96,130 | -0.09(-0.55%) |
Mar 26, 2014 | 16.00 | 16.01 | 15.44 | 15.60 | 286,238 | -0.29(-1.84%) |
Mar 25, 2014 | 15.98 | 16.09 | 15.80 | 15.89 | 281,782 | -0.03(-0.20%) |
Mar 24, 2014 | 15.98 | 16.09 | 15.72 | 15.93 | 171,928 | -0.03(-0.20%) |
Mar 21, 2014 | 16.08 | 16.38 | 15.85 | 15.96 | 222,449 | -0.09(-0.56%) |
Mar 20, 2014 | 15.96 | 16.26 | 15.86 | 16.05 | 152,579 | +0.13(+0.84%) |
Mar 19, 2014 | 16.15 | 16.17 | 15.87 | 15.91 | 243,917 | -0.27(-1.68%) |
Mar 18, 2014 | 16.02 | 16.19 | 15.84 | 16.19 | 202,871 | +0.20(+1.23%) |
Mar 17, 2014 | 16.52 | 16.61 | 15.93 | 15.99 | 253,385 | -0.40(-2.47%) |
Mar 14, 2014 | 16.22 | 16.59 | 16.22 | 16.39 | 209,028 | +0.17(+1.05%) |
Mar 13, 2014 | 16.16 | 16.41 | 16.15 | 16.22 | 341,063 | +0.14(+0.89%) |
Mar 12, 2014 | 15.91 | 16.21 | 15.91 | 16.08 | 188,497 | +0.11(+0.67%) |
Mar 11, 2014 | 16.14 | 16.37 | 15.87 | 15.97 | 231,383 | -0.17(-1.05%) |
Mar 10, 2014 | 15.69 | 16.22 | 15.69 | 16.14 | 298,048 | +0.40(+2.53%) |
Mar 07, 2014 | 15.98 | 16.05 | 15.71 | 15.74 | 216,332 | -0.12(-0.77%) |
Mar 06, 2014 | 15.99 | 16.00 | 15.82 | 15.87 | 101,042 | -0.07(-0.47%) |
Mar 05, 2014 | 15.69 | 15.98 | 15.65 | 15.94 | 237,717 | +0.23(+1.46%) |
Mar 04, 2014 | 15.39 | 15.90 | 15.39 | 15.71 | 482,503 | +0.54(+3.54%) |