Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.15 | 13.52 | 13.15 | 13.25 | 264,623 | -0.02(-0.12%) |
May 29, 2014 | 12.81 | 13.34 | 12.79 | 13.27 | 300,508 | +0.40(+3.10%) |
May 28, 2014 | 13.57 | 13.57 | 12.77 | 12.87 | 220,089 | -0.14(-1.04%) |
May 27, 2014 | 12.88 | 13.08 | 12.86 | 13.00 | 195,818 | +0.19(+1.50%) |
May 23, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 136,960 | -0.06(-0.50%) |
May 22, 2014 | 12.84 | 12.94 | 12.80 | 12.88 | 101,169 | +0.02(+0.12%) |
May 21, 2014 | 12.80 | 12.90 | 12.62 | 12.86 | 172,029 | +0.10(+0.75%) |
May 20, 2014 | 12.70 | 12.81 | 12.59 | 12.76 | 219,527 | +0.05(+0.38%) |
May 19, 2014 | 12.45 | 12.78 | 12.45 | 12.72 | 242,168 | +0.26(+2.12%) |
May 16, 2014 | 12.88 | 12.88 | 12.35 | 12.45 | 241,987 | -0.38(-2.93%) |
May 15, 2014 | 13.06 | 13.09 | 12.77 | 12.83 | 250,436 | -0.28(-2.13%) |
May 14, 2014 | 13.08 | 13.22 | 13.01 | 13.11 | 267,860 | -0.03(-0.24%) |
May 13, 2014 | 12.92 | 13.26 | 12.78 | 13.14 | 378,246 | +0.24(+1.86%) |
May 12, 2014 | 12.22 | 12.96 | 12.21 | 12.90 | 366,506 | +0.69(+5.69%) |
May 09, 2014 | 12.41 | 12.43 | 12.11 | 12.21 | 250,927 | -0.23(-1.86%) |
May 08, 2014 | 12.21 | 12.58 | 12.18 | 12.44 | 253,092 | +0.14(+1.10%) |
May 07, 2014 | 12.78 | 12.78 | 12.16 | 12.30 | 382,739 | -0.42(-3.27%) |
May 06, 2014 | 12.81 | 12.88 | 12.66 | 12.72 | 214,194 | -0.09(-0.69%) |
May 05, 2014 | 12.90 | 13.18 | 12.69 | 12.80 | 396,561 | -0.28(-2.12%) |
May 02, 2014 | 13.02 | 13.11 | 12.89 | 13.08 | 201,260 | +0.14(+1.10%) |
May 01, 2014 | 13.16 | 13.40 | 12.83 | 12.94 | 335,924 | -0.19(-1.45%) |
Apr 30, 2014 | 12.82 | 13.13 | 12.57 | 13.13 | 446,560 | +0.26(+2.03%) |
Apr 29, 2014 | 12.90 | 13.14 | 12.33 | 12.87 | 1,221,605 | -0.44(-3.27%) |
Apr 28, 2014 | 13.45 | 13.52 | 13.06 | 13.30 | 470,966 | -0.05(-0.36%) |
Apr 25, 2014 | 13.53 | 13.67 | 13.28 | 13.35 | 436,242 | -0.22(-1.63%) |
Apr 24, 2014 | 13.67 | 13.69 | 13.40 | 13.57 | 309,820 | -0.01(-0.06%) |
Apr 23, 2014 | 13.48 | 13.63 | 13.39 | 13.58 | 278,803 | +0.14(+1.06%) |
Apr 22, 2014 | 13.52 | 13.63 | 13.34 | 13.44 | 295,039 | +0.00(+0.00%) |
Apr 21, 2014 | 13.37 | 13.48 | 13.08 | 13.44 | 303,818 | +0.17(+1.25%) |
Apr 17, 2014 | 13.06 | 13.27 | 13.27 | 13.27 | 404,112 | +0.11(+0.84%) |
Apr 16, 2014 | 13.45 | 13.52 | 13.05 | 13.16 | 187,749 | -0.19(-1.42%) |
Apr 15, 2014 | 13.45 | 13.54 | 12.96 | 13.35 | 420,663 | -0.12(-0.88%) |
Apr 14, 2014 | 13.65 | 13.83 | 13.31 | 13.47 | 335,914 | -0.10(-0.76%) |
Apr 11, 2014 | 13.88 | 14.05 | 13.37 | 13.57 | 445,967 | -0.51(-3.60%) |
Apr 10, 2014 | 13.65 | 14.16 | 13.57 | 14.08 | 782,061 | +0.48(+3.55%) |
Apr 09, 2014 | 13.49 | 13.65 | 13.36 | 13.60 | 308,656 | +0.14(+1.06%) |
Apr 08, 2014 | 13.14 | 13.46 | 13.14 | 13.45 | 372,509 | +0.33(+2.53%) |
Apr 07, 2014 | 13.21 | 13.40 | 13.05 | 13.12 | 355,041 | -0.10(-0.72%) |
Apr 04, 2014 | 13.45 | 13.49 | 13.01 | 13.22 | 482,651 | -0.17(-1.24%) |
Apr 03, 2014 | 13.45 | 13.45 | 13.18 | 13.38 | 242,908 | -0.02(-0.12%) |
Apr 02, 2014 | 13.45 | 13.49 | 13.28 | 13.40 | 174,370 | -0.06(-0.41%) |
Apr 01, 2014 | 13.28 | 13.45 | 13.24 | 13.45 | 334,493 | +0.17(+1.31%) |
Mar 31, 2014 | 13.45 | 13.53 | 13.27 | 13.28 | 208,903 | -0.07(-0.53%) |
Mar 28, 2014 | 13.31 | 13.45 | 13.23 | 13.35 | 318,381 | +0.13(+1.02%) |
Mar 27, 2014 | 13.26 | 13.37 | 13.07 | 13.22 | 383,772 | -0.11(-0.83%) |
Mar 26, 2014 | 13.90 | 14.07 | 13.01 | 13.33 | 580,019 | -0.55(-3.99%) |
Mar 25, 2014 | 14.03 | 14.23 | 13.58 | 13.88 | 372,008 | +0.04(+0.29%) |
Mar 24, 2014 | 14.29 | 14.38 | 13.74 | 13.84 | 428,643 | -0.40(-2.83%) |
Mar 21, 2014 | 13.67 | 14.59 | 13.66 | 14.24 | 1,946,952 | +0.70(+5.20%) |
Mar 20, 2014 | 13.37 | 13.61 | 13.23 | 13.54 | 326,416 | +0.21(+1.54%) |
Mar 19, 2014 | 13.32 | 13.39 | 13.07 | 13.33 | 229,281 | +0.02(+0.18%) |
Mar 18, 2014 | 13.07 | 13.45 | 13.07 | 13.31 | 207,226 | +0.22(+1.69%) |
Mar 17, 2014 | 13.30 | 13.52 | 13.07 | 13.09 | 191,181 | -0.17(-1.25%) |
Mar 14, 2014 | 12.95 | 13.36 | 12.95 | 13.26 | 197,575 | +0.22(+1.70%) |
Mar 13, 2014 | 13.55 | 13.55 | 13.01 | 13.03 | 168,093 | -0.40(-3.00%) |
Mar 12, 2014 | 13.06 | 13.57 | 13.06 | 13.44 | 321,294 | +0.32(+2.47%) |
Mar 11, 2014 | 13.53 | 13.53 | 12.99 | 13.11 | 307,389 | -0.41(-3.04%) |
Mar 10, 2014 | 13.37 | 13.61 | 13.37 | 13.52 | 292,312 | +0.11(+0.83%) |
Mar 07, 2014 | 13.49 | 13.57 | 13.36 | 13.41 | 172,376 | -0.08(-0.59%) |
Mar 06, 2014 | 13.61 | 13.66 | 13.33 | 13.49 | 321,203 | -0.17(-1.22%) |
Mar 05, 2014 | 13.81 | 13.89 | 13.57 | 13.66 | 378,453 | -0.10(-0.69%) |
Mar 04, 2014 | 13.59 | 14.05 | 13.30 | 13.75 | 1,214,747 | +0.56(+4.26%) |