Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.37 | 13.52 | 13.00 | 13.00 | 67,639 | -0.35(-2.63%) |
May 29, 2014 | 13.29 | 13.45 | 13.25 | 13.35 | 17,130 | -0.01(-0.10%) |
May 28, 2014 | 13.29 | 13.54 | 13.29 | 13.37 | 14,518 | +0.08(+0.63%) |
May 27, 2014 | 13.16 | 13.29 | 13.16 | 13.28 | 37,398 | +0.22(+1.70%) |
May 23, 2014 | 13.07 | 13.06 | 13.06 | 13.06 | 9,748 | -0.08(-0.60%) |
May 22, 2014 | 13.33 | 13.33 | 13.08 | 13.14 | 12,676 | -0.23(-1.73%) |
May 21, 2014 | 13.57 | 13.57 | 13.33 | 13.37 | 10,324 | -0.19(-1.39%) |
May 20, 2014 | 13.40 | 13.56 | 13.34 | 13.56 | 10,716 | -0.04(-0.33%) |
May 19, 2014 | 13.58 | 13.61 | 13.41 | 13.60 | 25,236 | -0.02(-0.12%) |
May 16, 2014 | 13.39 | 13.62 | 13.01 | 13.62 | 12,283 | +0.22(+1.65%) |
May 15, 2014 | 13.77 | 13.94 | 12.75 | 13.40 | 48,158 | -0.02(-0.16%) |
May 14, 2014 | 13.37 | 13.58 | 13.17 | 13.42 | 19,791 | +0.11(+0.83%) |
May 13, 2014 | 13.18 | 13.40 | 13.18 | 13.31 | 23,817 | +0.10(+0.75%) |
May 12, 2014 | 12.90 | 13.34 | 12.90 | 13.21 | 52,573 | +0.52(+4.06%) |
May 09, 2014 | 12.54 | 12.73 | 12.46 | 12.70 | 24,326 | +0.08(+0.61%) |
May 08, 2014 | 12.81 | 12.86 | 12.56 | 12.62 | 34,737 | -0.23(-1.77%) |
May 07, 2014 | 12.91 | 12.91 | 12.81 | 12.85 | 13,682 | -0.16(-1.24%) |
May 06, 2014 | 13.08 | 13.09 | 12.98 | 13.01 | 24,302 | -0.12(-0.89%) |
May 05, 2014 | 13.06 | 13.15 | 13.04 | 13.12 | 33,383 | -0.03(-0.21%) |
May 02, 2014 | 13.22 | 13.30 | 13.12 | 13.15 | 9,607 | -0.03(-0.25%) |
May 01, 2014 | 13.20 | 13.29 | 13.18 | 13.18 | 7,782 | -0.02(-0.13%) |
Apr 30, 2014 | 13.25 | 13.32 | 13.20 | 13.20 | 6,008 | -0.11(-0.79%) |
Apr 29, 2014 | 13.40 | 13.45 | 13.24 | 13.31 | 19,150 | -0.14(-1.07%) |
Apr 28, 2014 | 13.59 | 13.62 | 13.32 | 13.45 | 38,041 | +0.08(+0.58%) |
Apr 25, 2014 | 13.33 | 13.48 | 13.27 | 13.37 | 12,709 | +0.05(+0.37%) |
Apr 24, 2014 | 13.44 | 13.49 | 13.30 | 13.32 | 12,189 | -0.21(-1.52%) |
Apr 23, 2014 | 13.48 | 13.54 | 13.40 | 13.53 | 14,828 | +0.21(+1.54%) |
Apr 22, 2014 | 13.26 | 13.49 | 13.21 | 13.32 | 25,889 | +0.33(+2.56%) |
Apr 21, 2014 | 12.98 | 13.00 | 12.87 | 12.99 | 22,010 | +0.01(+0.09%) |
Apr 17, 2014 | 12.86 | 12.98 | 12.98 | 12.98 | 42,063 | -0.03(-0.26%) |
Apr 16, 2014 | 13.16 | 13.19 | 12.98 | 13.01 | 64,050 | -0.14(-1.09%) |
Apr 15, 2014 | 13.02 | 13.19 | 12.88 | 13.16 | 94,054 | +0.14(+1.11%) |
Apr 14, 2014 | 13.63 | 13.73 | 12.83 | 13.01 | 99,840 | -0.62(-4.55%) |
Apr 11, 2014 | 13.80 | 13.87 | 13.62 | 13.63 | 53,958 | -0.18(-1.28%) |
Apr 10, 2014 | 14.25 | 14.25 | 13.81 | 13.81 | 88,945 | -0.43(-3.00%) |
Apr 09, 2014 | 14.29 | 14.29 | 14.21 | 14.24 | 122,016 | +0.04(+0.31%) |
Apr 08, 2014 | 14.17 | 14.22 | 14.10 | 14.19 | 26,025 | +0.06(+0.43%) |
Apr 07, 2014 | 14.06 | 14.25 | 14.06 | 14.13 | 39,593 | +0.09(+0.61%) |
Apr 04, 2014 | 14.17 | 14.23 | 14.01 | 14.04 | 17,320 | -0.14(-0.96%) |
Apr 03, 2014 | 14.13 | 14.25 | 14.10 | 14.18 | 28,162 | +0.07(+0.52%) |
Apr 02, 2014 | 14.06 | 14.20 | 14.06 | 14.11 | 31,094 | +0.04(+0.31%) |
Apr 01, 2014 | 13.86 | 14.06 | 13.85 | 14.06 | 47,699 | +0.25(+1.80%) |
Mar 31, 2014 | 13.90 | 13.90 | 13.81 | 13.81 | 48,282 | -0.09(-0.68%) |
Mar 28, 2014 | 13.95 | 13.95 | 13.85 | 13.91 | 23,618 | +0.02(+0.16%) |
Mar 27, 2014 | 14.08 | 14.08 | 13.81 | 13.89 | 82,314 | -0.18(-1.30%) |
Mar 26, 2014 | 13.99 | 14.13 | 13.96 | 14.07 | 59,737 | +0.02(+0.16%) |
Mar 25, 2014 | 13.93 | 14.11 | 13.88 | 14.05 | 63,820 | +0.30(+2.18%) |
Mar 24, 2014 | 13.63 | 13.88 | 13.63 | 13.75 | 46,659 | +1.00(+7.82%) |
Mar 21, 2014 | 12.81 | 12.93 | 12.72 | 12.75 | 58,516 | +0.03(+0.24%) |
Mar 20, 2014 | 12.65 | 12.79 | 12.65 | 12.72 | 20,519 | +0.09(+0.70%) |
Mar 19, 2014 | 12.65 | 12.70 | 12.56 | 12.63 | 57,803 | +0.08(+0.64%) |
Mar 18, 2014 | 12.59 | 12.69 | 12.54 | 12.55 | 67,544 | +0.07(+0.56%) |
Mar 17, 2014 | 12.51 | 12.52 | 12.41 | 12.48 | 84,966 | +0.07(+0.58%) |
Mar 14, 2014 | 12.49 | 12.51 | 12.39 | 12.41 | 21,063 | -0.01(-0.05%) |
Mar 13, 2014 | 12.62 | 12.62 | 12.40 | 12.42 | 130,996 | -0.19(-1.51%) |
Mar 12, 2014 | 12.75 | 12.76 | 12.60 | 12.61 | 32,267 | -0.18(-1.41%) |
Mar 11, 2014 | 12.42 | 12.84 | 12.42 | 12.79 | 26,403 | +0.31(+2.48%) |
Mar 10, 2014 | 12.41 | 12.56 | 12.40 | 12.48 | 27,397 | +0.08(+0.67%) |
Mar 07, 2014 | 12.55 | 12.60 | 12.27 | 12.40 | 49,619 | -0.05(-0.37%) |
Mar 06, 2014 | 11.58 | 12.46 | 11.58 | 12.44 | 82,268 | +1.00(+8.75%) |
Mar 05, 2014 | 11.42 | 11.51 | 11.36 | 11.44 | 36,790 | +0.03(+0.27%) |
Mar 04, 2014 | 11.41 | 11.65 | 11.40 | 11.41 | 37,919 | +0.05(+0.41%) |