Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.01 | 13.02 | 12.75 | 12.83 | 136,956 | -0.18(-1.38%) |
May 29, 2014 | 13.25 | 13.27 | 12.84 | 13.01 | 147,468 | -0.24(-1.81%) |
May 28, 2014 | 13.54 | 13.54 | 13.20 | 13.25 | 79,090 | -0.09(-0.67%) |
May 27, 2014 | 13.11 | 13.43 | 13.10 | 13.34 | 43,364 | +0.25(+1.91%) |
May 26, 2014 | 13.02 | 13.18 | 13.02 | 13.09 | 5,429 | +0.00(+0.00%) |
May 23, 2014 | 13.30 | 13.40 | 13.04 | 13.09 | 45,820 | -0.17(-1.28%) |
May 22, 2014 | 13.15 | 13.30 | 13.14 | 13.26 | 20,198 | +0.10(+0.76%) |
May 21, 2014 | 13.14 | 13.27 | 13.10 | 13.16 | 59,940 | +0.02(+0.15%) |
May 20, 2014 | 13.45 | 13.68 | 13.14 | 13.14 | 81,310 | -0.26(-1.94%) |
May 16, 2014 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | -0.19(-1.40%) |
May 15, 2014 | 13.94 | 13.94 | 13.59 | 13.59 | 57,624 | -0.36(-2.58%) |
May 14, 2014 | 13.95 | 13.95 | 13.90 | 13.95 | 44,044 | +0.02(+0.14%) |
May 13, 2014 | 13.97 | 14.00 | 13.90 | 13.93 | 41,834 | -0.02(-0.14%) |
May 12, 2014 | 14.00 | 14.00 | 13.91 | 13.95 | 46,380 | -0.05(-0.36%) |
May 09, 2014 | 14.08 | 14.08 | 13.90 | 14.00 | 126,663 | -0.06(-0.43%) |
May 08, 2014 | 14.04 | 14.08 | 14.00 | 14.06 | 49,915 | -0.02(-0.14%) |
May 07, 2014 | 14.05 | 14.17 | 14.00 | 14.08 | 59,513 | +0.03(+0.21%) |
May 06, 2014 | 14.35 | 14.38 | 13.99 | 14.05 | 150,405 | -0.30(-2.09%) |
May 05, 2014 | 14.40 | 14.40 | 14.30 | 14.35 | 87,725 | -0.01(-0.07%) |
May 02, 2014 | 14.20 | 14.49 | 14.15 | 14.36 | 120,131 | +0.27(+1.92%) |
May 01, 2014 | 14.15 | 14.35 | 14.03 | 14.09 | 384,095 | -0.31(-2.15%) |
Apr 30, 2014 | 15.20 | 15.60 | 14.33 | 14.40 | 340,720 | -0.69(-4.57%) |
Apr 29, 2014 | 16.14 | 16.14 | 15.00 | 15.09 | 262,407 | -1.23(-7.54%) |
Apr 28, 2014 | 15.50 | 16.32 | 15.48 | 16.32 | 76,623 | +0.86(+5.56%) |
Apr 25, 2014 | 15.38 | 15.49 | 15.38 | 15.46 | 36,064 | +0.09(+0.59%) |
Apr 24, 2014 | 15.36 | 15.47 | 15.36 | 15.37 | 27,054 | +0.06(+0.39%) |
Apr 23, 2014 | 15.40 | 15.49 | 15.09 | 15.31 | 39,504 | -0.11(-0.71%) |
Apr 22, 2014 | 15.30 | 15.42 | 15.08 | 15.42 | 17,608 | +0.18(+1.18%) |
Apr 21, 2014 | 15.35 | 15.40 | 15.22 | 15.24 | 18,222 | -0.11(-0.72%) |
Apr 17, 2014 | 15.35 | 15.35 | 15.35 | 0 | +0.24(+1.59%) | |
Apr 16, 2014 | 14.75 | 15.19 | 14.46 | 15.11 | 27,573 | +0.51(+3.49%) |
Apr 15, 2014 | 14.85 | 14.99 | 14.50 | 14.60 | 23,604 | -0.34(-2.28%) |
Apr 14, 2014 | 14.75 | 15.00 | 14.75 | 14.94 | 14,227 | +0.24(+1.63%) |
Apr 11, 2014 | 14.56 | 14.85 | 14.56 | 14.70 | 10,669 | +0.12(+0.82%) |
Apr 10, 2014 | 14.93 | 14.93 | 14.56 | 14.58 | 18,112 | -0.28(-1.88%) |
Apr 09, 2014 | 14.85 | 15.00 | 14.70 | 14.86 | 24,785 | +0.01(+0.07%) |
Apr 08, 2014 | 15.29 | 15.35 | 14.70 | 14.85 | 28,060 | -0.36(-2.37%) |
Apr 07, 2014 | 14.99 | 15.34 | 14.87 | 15.21 | 33,398 | +0.28(+1.88%) |
Apr 04, 2014 | 14.52 | 14.95 | 14.52 | 14.93 | 6,529 | +0.39(+2.68%) |
Apr 03, 2014 | 15.22 | 15.22 | 14.54 | 14.54 | 36,950 | -0.61(-4.03%) |
Apr 02, 2014 | 14.79 | 15.20 | 14.75 | 15.15 | 21,405 | +0.41(+2.78%) |
Apr 01, 2014 | 14.71 | 14.85 | 14.66 | 14.74 | 21,765 | +0.02(+0.14%) |
Mar 31, 2014 | 14.50 | 14.85 | 14.45 | 14.72 | 25,578 | +0.23(+1.59%) |
Mar 28, 2014 | 15.10 | 15.12 | 14.37 | 14.49 | 35,733 | -0.53(-3.53%) |
Mar 27, 2014 | 15.21 | 15.45 | 15.02 | 15.02 | 57,707 | -0.30(-1.96%) |
Mar 26, 2014 | 15.50 | 15.50 | 15.13 | 15.32 | 38,976 | -0.15(-0.97%) |
Mar 25, 2014 | 14.07 | 15.67 | 14.01 | 15.47 | 92,956 | +1.58(+11.38%) |
Mar 24, 2014 | 13.83 | 13.94 | 13.80 | 13.89 | 32,341 | +0.19(+1.39%) |
Mar 21, 2014 | 13.85 | 13.85 | 13.42 | 13.70 | 15,898 | -0.22(-1.58%) |
Mar 20, 2014 | 13.78 | 14.00 | 13.56 | 13.92 | 15,288 | +0.12(+0.87%) |
Mar 19, 2014 | 13.34 | 13.91 | 13.17 | 13.80 | 41,318 | +0.57(+4.31%) |
Mar 18, 2014 | 13.08 | 13.27 | 13.06 | 13.23 | 20,598 | -0.06(-0.45%) |
Mar 17, 2014 | 13.42 | 13.42 | 13.24 | 13.29 | 29,516 | -0.11(-0.82%) |
Mar 14, 2014 | 13.38 | 13.50 | 13.31 | 13.40 | 26,376 | +0.16(+1.21%) |
Mar 13, 2014 | 13.26 | 13.56 | 13.24 | 13.24 | 44,356 | +0.05(+0.38%) |
Mar 12, 2014 | 13.40 | 13.42 | 12.95 | 13.19 | 95,544 | -0.19(-1.42%) |
Mar 11, 2014 | 13.96 | 13.97 | 13.38 | 13.38 | 75,557 | -0.60(-4.29%) |
Mar 10, 2014 | 14.75 | 14.75 | 13.97 | 13.98 | 38,149 | -0.70(-4.77%) |
Mar 07, 2014 | 14.55 | 14.73 | 14.51 | 14.68 | 20,803 | +0.08(+0.55%) |
Mar 06, 2014 | 14.92 | 14.92 | 14.53 | 14.60 | 15,258 | -0.23(-1.55%) |
Mar 05, 2014 | 14.68 | 14.88 | 14.66 | 14.83 | 92,062 | +0.12(+0.82%) |
Mar 04, 2014 | 14.28 | 14.85 | 14.22 | 14.71 | 96,086 | +0.38(+2.65%) |