Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.60 | 13.63 | 13.19 | 13.28 | 69,849 | -0.31(-2.28%) |
May 29, 2014 | 13.41 | 13.65 | 13.26 | 13.59 | 104,223 | +0.13(+0.97%) |
May 28, 2014 | 13.79 | 13.91 | 13.26 | 13.46 | 188,974 | -0.41(-2.96%) |
May 27, 2014 | 13.93 | 14.00 | 13.60 | 13.87 | 257,487 | +0.13(+0.95%) |
May 23, 2014 | 13.77 | 13.74 | 13.74 | 13.74 | 133,300 | -0.04(-0.29%) |
May 22, 2014 | 13.48 | 13.83 | 13.41 | 13.78 | 94,864 | +0.19(+1.40%) |
May 21, 2014 | 13.56 | 13.64 | 13.41 | 13.59 | 170,586 | +0.05(+0.37%) |
May 20, 2014 | 13.25 | 13.68 | 13.12 | 13.54 | 165,455 | +0.38(+2.89%) |
May 19, 2014 | 13.36 | 13.59 | 13.02 | 13.16 | 288,237 | -0.31(-2.30%) |
May 16, 2014 | 12.98 | 13.70 | 12.79 | 13.47 | 304,763 | +0.47(+3.62%) |
May 15, 2014 | 12.95 | 13.15 | 12.75 | 13.00 | 166,273 | +0.07(+0.54%) |
May 14, 2014 | 13.10 | 13.17 | 12.92 | 12.93 | 107,062 | -0.25(-1.90%) |
May 13, 2014 | 13.25 | 13.25 | 12.85 | 13.18 | 305,034 | +0.08(+0.61%) |
May 12, 2014 | 12.68 | 13.45 | 12.59 | 13.10 | 516,842 | +0.90(+7.38%) |
May 09, 2014 | 12.30 | 12.35 | 11.93 | 12.20 | 275,521 | -0.17(-1.37%) |
May 08, 2014 | 12.49 | 12.73 | 12.31 | 12.37 | 193,174 | -0.21(-1.67%) |
May 07, 2014 | 12.66 | 12.75 | 12.31 | 12.58 | 208,940 | -0.16(-1.26%) |
May 06, 2014 | 13.12 | 13.20 | 12.66 | 12.74 | 144,423 | -0.41(-3.12%) |
May 05, 2014 | 13.09 | 13.30 | 12.87 | 13.15 | 133,383 | +0.01(+0.08%) |
May 02, 2014 | 13.26 | 13.26 | 13.00 | 13.14 | 153,201 | -0.15(-1.13%) |
May 01, 2014 | 13.33 | 13.59 | 13.02 | 13.29 | 272,316 | -0.35(-2.57%) |
Apr 30, 2014 | 12.52 | 14.09 | 12.50 | 13.64 | 692,446 | +1.04(+8.25%) |
Apr 29, 2014 | 12.36 | 12.65 | 12.03 | 12.60 | 333,463 | +0.23(+1.86%) |
Apr 28, 2014 | 12.67 | 12.69 | 11.90 | 12.37 | 274,872 | -0.26(-2.06%) |
Apr 25, 2014 | 13.19 | 13.19 | 12.53 | 12.63 | 294,195 | -0.72(-5.39%) |
Apr 24, 2014 | 13.12 | 13.84 | 13.12 | 13.35 | 614,171 | +0.53(+4.13%) |
Apr 23, 2014 | 12.62 | 12.95 | 12.36 | 12.82 | 365,925 | +0.24(+1.91%) |
Apr 22, 2014 | 12.10 | 12.81 | 12.10 | 12.58 | 351,279 | +0.48(+3.97%) |
Apr 21, 2014 | 12.10 | 12.23 | 11.97 | 12.10 | 127,102 | +0.06(+0.50%) |
Apr 17, 2014 | 11.99 | 12.04 | 12.04 | 12.04 | 127,100 | -0.03(-0.25%) |
Apr 16, 2014 | 12.11 | 12.30 | 11.68 | 12.07 | 296,384 | +0.06(+0.50%) |
Apr 15, 2014 | 12.14 | 12.33 | 11.52 | 12.01 | 329,094 | -0.04(-0.33%) |
Apr 14, 2014 | 12.26 | 12.44 | 11.98 | 12.05 | 259,490 | -0.01(-0.08%) |
Apr 11, 2014 | 12.40 | 12.42 | 11.78 | 12.06 | 431,524 | -0.42(-3.37%) |
Apr 10, 2014 | 13.57 | 13.57 | 12.32 | 12.48 | 381,394 | -1.23(-8.97%) |
Apr 09, 2014 | 13.28 | 13.74 | 13.19 | 13.71 | 249,598 | +0.46(+3.47%) |
Apr 08, 2014 | 13.21 | 13.51 | 13.08 | 13.25 | 571,914 | +0.08(+0.61%) |
Apr 07, 2014 | 13.49 | 13.59 | 12.95 | 13.17 | 262,599 | -0.32(-2.37%) |
Apr 04, 2014 | 14.27 | 14.29 | 13.14 | 13.49 | 395,904 | -0.66(-4.66%) |
Apr 03, 2014 | 14.60 | 14.68 | 14.01 | 14.15 | 420,071 | -0.38(-2.62%) |
Apr 02, 2014 | 14.00 | 14.55 | 13.81 | 14.53 | 247,117 | +0.54(+3.86%) |
Apr 01, 2014 | 13.55 | 14.27 | 13.55 | 13.99 | 400,194 | +0.53(+3.94%) |
Mar 31, 2014 | 13.27 | 13.49 | 13.10 | 13.46 | 260,265 | +0.25(+1.89%) |
Mar 28, 2014 | 14.05 | 14.22 | 13.12 | 13.21 | 582,825 | -0.84(-5.98%) |
Mar 27, 2014 | 14.28 | 14.37 | 13.98 | 14.05 | 214,290 | -0.27(-1.89%) |
Mar 26, 2014 | 15.16 | 15.18 | 14.26 | 14.32 | 164,745 | -0.63(-4.21%) |
Mar 25, 2014 | 14.72 | 15.15 | 14.71 | 14.95 | 205,308 | +0.32(+2.19%) |
Mar 24, 2014 | 15.52 | 15.52 | 14.37 | 14.63 | 207,382 | -0.32(-2.14%) |
Mar 21, 2014 | 15.35 | 15.48 | 14.91 | 14.95 | 178,420 | -0.39(-2.54%) |
Mar 20, 2014 | 15.22 | 15.64 | 15.13 | 15.34 | 141,950 | +0.03(+0.20%) |
Mar 19, 2014 | 15.32 | 15.53 | 15.16 | 15.31 | 160,956 | +0.07(+0.46%) |
Mar 18, 2014 | 15.12 | 15.40 | 15.12 | 15.24 | 201,399 | +0.20(+1.33%) |
Mar 17, 2014 | 14.83 | 15.18 | 14.83 | 15.04 | 212,083 | +0.30(+2.04%) |
Mar 14, 2014 | 14.87 | 15.02 | 14.64 | 14.74 | 164,703 | -0.18(-1.21%) |
Mar 13, 2014 | 15.44 | 15.49 | 14.87 | 14.92 | 209,718 | -0.35(-2.29%) |
Mar 12, 2014 | 15.32 | 15.41 | 15.09 | 15.27 | 162,990 | -0.10(-0.65%) |
Mar 11, 2014 | 15.75 | 15.75 | 15.13 | 15.37 | 326,746 | -0.34(-2.16%) |
Mar 10, 2014 | 16.01 | 16.03 | 15.50 | 15.71 | 205,133 | -0.26(-1.63%) |
Mar 07, 2014 | 16.32 | 16.37 | 15.75 | 15.97 | 239,693 | -0.32(-1.96%) |
Mar 06, 2014 | 16.62 | 16.64 | 16.21 | 16.29 | 199,809 | -0.15(-0.91%) |
Mar 05, 2014 | 16.53 | 16.59 | 16.21 | 16.44 | 189,692 | -0.07(-0.42%) |
Mar 04, 2014 | 16.62 | 16.72 | 16.28 | 16.51 | 201,380 | +0.05(+0.30%) |