Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.12 | 13.12 | 12.89 | 12.99 | 18,036 | -0.07(-0.53%) |
May 29, 2014 | 13.28 | 13.34 | 13.03 | 13.06 | 12,409 | -0.12(-0.92%) |
May 28, 2014 | 13.15 | 13.28 | 13.08 | 13.18 | 33,924 | -0.08(-0.59%) |
May 27, 2014 | 13.02 | 13.46 | 12.71 | 13.26 | 30,215 | +0.30(+2.28%) |
May 23, 2014 | 12.45 | 12.97 | 12.97 | 12.97 | 47,437 | +0.53(+4.26%) |
May 22, 2014 | 12.09 | 12.58 | 12.09 | 12.44 | 20,322 | +0.31(+2.58%) |
May 21, 2014 | 12.23 | 12.25 | 11.83 | 12.12 | 20,579 | +0.05(+0.43%) |
May 20, 2014 | 12.29 | 12.29 | 12.07 | 12.07 | 48,863 | -0.24(-1.97%) |
May 19, 2014 | 12.16 | 12.38 | 12.11 | 12.32 | 21,309 | +0.08(+0.64%) |
May 16, 2014 | 11.90 | 12.25 | 11.64 | 12.24 | 30,711 | +0.31(+2.62%) |
May 15, 2014 | 12.07 | 12.24 | 11.62 | 11.92 | 37,505 | -0.16(-1.29%) |
May 14, 2014 | 12.39 | 12.39 | 11.96 | 12.08 | 34,679 | -0.29(-2.32%) |
May 13, 2014 | 12.67 | 12.67 | 12.35 | 12.37 | 12,577 | -0.37(-2.93%) |
May 12, 2014 | 12.58 | 12.83 | 12.48 | 12.74 | 23,470 | +0.18(+1.45%) |
May 09, 2014 | 12.30 | 12.80 | 12.30 | 12.56 | 46,689 | +0.24(+1.97%) |
May 08, 2014 | 12.38 | 12.52 | 12.29 | 12.32 | 23,275 | -0.01(-0.07%) |
May 07, 2014 | 12.47 | 12.47 | 12.23 | 12.32 | 30,088 | -0.08(-0.63%) |
May 06, 2014 | 12.52 | 12.58 | 12.38 | 12.40 | 40,002 | -0.14(-1.11%) |
May 05, 2014 | 12.65 | 12.82 | 12.51 | 12.54 | 22,399 | -0.10(-0.76%) |
May 02, 2014 | 12.52 | 12.78 | 12.45 | 12.64 | 54,546 | +0.10(+0.83%) |
May 01, 2014 | 12.67 | 12.74 | 12.43 | 12.53 | 37,913 | -0.17(-1.37%) |
Apr 30, 2014 | 12.66 | 12.89 | 12.52 | 12.71 | 67,989 | +0.06(+0.48%) |
Apr 29, 2014 | 13.03 | 13.04 | 12.61 | 12.65 | 43,515 | -0.28(-2.13%) |
Apr 28, 2014 | 12.99 | 13.31 | 12.88 | 12.92 | 39,776 | -0.11(-0.86%) |
Apr 25, 2014 | 13.60 | 13.84 | 13.01 | 13.03 | 57,160 | -0.61(-4.48%) |
Apr 24, 2014 | 13.68 | 13.73 | 13.30 | 13.65 | 39,456 | +0.07(+0.51%) |
Apr 23, 2014 | 13.82 | 13.85 | 13.42 | 13.58 | 33,979 | -0.32(-2.29%) |
Apr 22, 2014 | 13.99 | 13.99 | 13.69 | 13.89 | 22,936 | +0.15(+1.06%) |
Apr 21, 2014 | 13.25 | 13.89 | 13.25 | 13.75 | 46,302 | +0.22(+1.59%) |
Apr 17, 2014 | 13.10 | 13.53 | 13.53 | 13.53 | 42,254 | +0.43(+3.29%) |
Apr 16, 2014 | 12.99 | 13.28 | 12.89 | 13.10 | 20,131 | +0.27(+2.08%) |
Apr 15, 2014 | 12.60 | 12.96 | 12.59 | 12.84 | 27,120 | -0.03(-0.20%) |
Apr 14, 2014 | 12.98 | 13.04 | 12.77 | 12.86 | 16,315 | -0.06(-0.47%) |
Apr 11, 2014 | 12.99 | 13.21 | 12.76 | 12.92 | 30,998 | -0.06(-0.46%) |
Apr 10, 2014 | 13.58 | 13.59 | 12.96 | 12.98 | 49,096 | -0.76(-5.52%) |
Apr 09, 2014 | 13.96 | 13.96 | 13.59 | 13.74 | 18,878 | -0.12(-0.87%) |
Apr 08, 2014 | 14.06 | 14.30 | 13.82 | 13.86 | 12,206 | -0.03(-0.19%) |
Apr 07, 2014 | 14.32 | 14.32 | 13.66 | 13.89 | 40,741 | -0.20(-1.41%) |
Apr 04, 2014 | 14.56 | 14.63 | 14.02 | 14.08 | 46,568 | -0.32(-2.21%) |
Apr 03, 2014 | 14.23 | 14.87 | 14.08 | 14.40 | 25,441 | +0.10(+0.72%) |
Apr 02, 2014 | 14.47 | 14.54 | 14.05 | 14.30 | 20,212 | -0.09(-0.66%) |
Apr 01, 2014 | 14.02 | 14.46 | 13.96 | 14.39 | 25,395 | +0.43(+3.09%) |
Mar 31, 2014 | 14.02 | 14.27 | 13.94 | 13.96 | 36,328 | -0.04(-0.31%) |
Mar 28, 2014 | 14.23 | 14.48 | 13.74 | 14.01 | 44,287 | -0.23(-1.63%) |
Mar 27, 2014 | 14.72 | 15.06 | 14.14 | 14.24 | 33,230 | -0.53(-3.62%) |
Mar 26, 2014 | 14.77 | 15.17 | 14.77 | 14.77 | 28,488 | +0.11(+0.76%) |
Mar 25, 2014 | 14.56 | 14.77 | 14.16 | 14.66 | 26,083 | +0.13(+0.89%) |
Mar 24, 2014 | 14.71 | 14.72 | 14.08 | 14.53 | 47,212 | -0.21(-1.40%) |
Mar 21, 2014 | 14.78 | 14.85 | 14.43 | 14.74 | 31,200 | -0.02(-0.12%) |
Mar 20, 2014 | 14.67 | 14.82 | 14.67 | 14.76 | 5,458 | +0.02(+0.12%) |
Mar 19, 2014 | 14.33 | 14.74 | 14.04 | 14.74 | 13,627 | +0.42(+2.95%) |
Mar 18, 2014 | 14.39 | 14.52 | 13.96 | 14.32 | 21,058 | -0.10(-0.72%) |
Mar 17, 2014 | 14.72 | 14.72 | 14.39 | 14.42 | 15,225 | -0.24(-1.65%) |
Mar 14, 2014 | 14.54 | 14.73 | 14.41 | 14.66 | 11,250 | +0.07(+0.47%) |
Mar 13, 2014 | 14.69 | 15.18 | 14.31 | 14.59 | 43,790 | -0.05(-0.35%) |
Mar 12, 2014 | 14.58 | 14.64 | 14.33 | 14.64 | 9,154 | +0.03(+0.18%) |
Mar 11, 2014 | 14.64 | 14.73 | 14.57 | 14.62 | 20,573 | -0.03(-0.18%) |
Mar 10, 2014 | 14.50 | 14.64 | 14.46 | 14.64 | 11,968 | +0.05(+0.35%) |
Mar 07, 2014 | 14.64 | 14.64 | 14.37 | 14.59 | 10,988 | -0.01(-0.06%) |
Mar 06, 2014 | 14.64 | 14.64 | 14.31 | 14.60 | 7,803 | -0.04(-0.29%) |
Mar 05, 2014 | 14.48 | 14.64 | 14.03 | 14.64 | 24,856 | +0.10(+0.71%) |
Mar 04, 2014 | 14.45 | 14.64 | 14.39 | 14.54 | 44,984 | +0.24(+1.69%) |