Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.65 | 14.72 | 14.52 | 14.55 | 706,789 | -0.12(-0.82%) |
May 29, 2014 | 14.58 | 14.67 | 14.55 | 14.67 | 431,225 | +0.11(+0.73%) |
May 28, 2014 | 14.55 | 14.59 | 14.53 | 14.56 | 659,403 | -0.01(-0.07%) |
May 27, 2014 | 14.61 | 14.68 | 14.47 | 14.57 | 480,951 | +0.00(+0.00%) |
May 23, 2014 | 14.50 | 14.57 | 14.57 | 14.57 | 553,673 | +0.09(+0.60%) |
May 22, 2014 | 14.32 | 14.61 | 14.32 | 14.48 | 606,669 | +0.29(+2.07%) |
May 21, 2014 | 14.27 | 14.39 | 14.18 | 14.19 | 592,397 | +0.15(+1.07%) |
May 20, 2014 | 14.14 | 14.17 | 14.00 | 14.04 | 1,153,241 | -0.73(-4.92%) |
May 19, 2014 | 14.77 | 14.80 | 14.57 | 14.77 | 1,502,929 | +0.10(+0.66%) |
May 16, 2014 | 14.50 | 14.69 | 14.37 | 14.67 | 664,111 | +0.77(+5.56%) |
May 15, 2014 | 13.99 | 13.99 | 13.81 | 13.90 | 537,961 | -0.12(-0.83%) |
May 14, 2014 | 13.85 | 14.14 | 13.75 | 14.01 | 642,699 | +0.39(+2.86%) |
May 13, 2014 | 13.61 | 13.69 | 13.57 | 13.62 | 577,985 | -0.02(-0.15%) |
May 12, 2014 | 13.67 | 13.74 | 13.60 | 13.64 | 542,699 | -0.02(-0.17%) |
May 09, 2014 | 13.60 | 13.69 | 13.54 | 13.67 | 463,695 | +0.06(+0.44%) |
May 08, 2014 | 13.62 | 13.71 | 13.58 | 13.61 | 542,678 | -0.08(-0.61%) |
May 07, 2014 | 13.63 | 13.77 | 13.60 | 13.69 | 772,059 | +0.11(+0.81%) |
May 06, 2014 | 13.48 | 13.59 | 13.47 | 13.58 | 315,455 | +0.08(+0.59%) |
May 05, 2014 | 13.42 | 13.50 | 13.38 | 13.50 | 353,585 | +0.11(+0.82%) |
May 02, 2014 | 13.36 | 13.48 | 13.34 | 13.39 | 517,021 | +0.04(+0.30%) |
May 01, 2014 | 13.21 | 13.35 | 13.19 | 13.35 | 408,865 | +0.13(+0.98%) |
Apr 30, 2014 | 13.12 | 13.24 | 13.12 | 13.22 | 468,610 | +0.15(+1.17%) |
Apr 29, 2014 | 12.99 | 13.18 | 12.99 | 13.07 | 561,708 | +0.41(+3.22%) |
Apr 28, 2014 | 13.10 | 13.13 | 12.43 | 12.66 | 798,869 | -0.44(-3.33%) |
Apr 25, 2014 | 12.77 | 13.10 | 12.77 | 13.10 | 733,602 | +0.20(+1.55%) |
Apr 24, 2014 | 12.87 | 12.90 | 12.68 | 12.90 | 347,196 | +0.21(+1.63%) |
Apr 23, 2014 | 12.82 | 12.84 | 12.62 | 12.69 | 500,012 | -0.25(-1.89%) |
Apr 22, 2014 | 12.92 | 12.96 | 12.89 | 12.93 | 293,457 | -0.05(-0.37%) |
Apr 21, 2014 | 13.06 | 13.16 | 12.95 | 12.98 | 525,133 | -0.07(-0.54%) |
Apr 17, 2014 | 13.01 | 13.05 | 13.05 | 13.05 | 697,077 | +0.02(+0.17%) |
Apr 16, 2014 | 12.91 | 13.03 | 12.89 | 13.03 | 677,456 | +0.26(+2.04%) |
Apr 15, 2014 | 12.95 | 12.95 | 12.58 | 12.77 | 530,432 | -0.23(-1.76%) |
Apr 14, 2014 | 12.98 | 13.08 | 12.96 | 13.00 | 602,915 | +0.19(+1.49%) |
Apr 11, 2014 | 12.77 | 12.84 | 12.75 | 12.81 | 862,766 | +0.09(+0.73%) |
Apr 10, 2014 | 12.73 | 12.86 | 12.62 | 12.71 | 1,743,035 | -0.16(-1.24%) |
Apr 09, 2014 | 13.20 | 13.21 | 12.81 | 12.87 | 1,090,690 | -0.32(-2.41%) |
Apr 08, 2014 | 13.08 | 13.25 | 13.08 | 13.19 | 944,181 | +0.25(+1.92%) |
Apr 07, 2014 | 13.04 | 13.09 | 12.92 | 12.94 | 560,691 | +0.03(+0.20%) |
Apr 04, 2014 | 12.82 | 13.08 | 12.82 | 12.92 | 497,275 | +0.24(+1.86%) |
Apr 03, 2014 | 12.72 | 12.77 | 12.51 | 12.68 | 524,574 | -0.10(-0.75%) |
Apr 02, 2014 | 12.81 | 12.81 | 12.72 | 12.78 | 569,695 | -0.03(-0.20%) |
Apr 01, 2014 | 12.73 | 12.82 | 12.68 | 12.80 | 603,553 | +0.28(+2.21%) |
Mar 31, 2014 | 12.61 | 12.61 | 12.50 | 12.53 | 660,394 | +0.00(+0.03%) |
Mar 28, 2014 | 12.37 | 12.61 | 12.36 | 12.52 | 528,914 | +0.25(+2.05%) |
Mar 27, 2014 | 12.25 | 12.32 | 12.18 | 12.27 | 596,563 | -0.06(-0.46%) |
Mar 26, 2014 | 12.56 | 12.56 | 12.33 | 12.33 | 823,748 | -0.08(-0.64%) |
Mar 25, 2014 | 12.50 | 12.52 | 12.37 | 12.41 | 632,784 | -0.10(-0.79%) |
Mar 24, 2014 | 12.45 | 12.59 | 12.37 | 12.51 | 1,121,973 | +0.33(+2.69%) |
Mar 21, 2014 | 12.27 | 12.33 | 12.17 | 12.18 | 1,739,449 | -0.30(-2.40%) |
Mar 20, 2014 | 12.54 | 12.64 | 12.22 | 12.48 | 1,831,785 | -0.17(-1.36%) |
Mar 19, 2014 | 12.67 | 12.88 | 12.63 | 12.65 | 739,656 | +0.17(+1.38%) |
Mar 18, 2014 | 12.45 | 12.54 | 12.43 | 12.48 | 569,032 | -0.11(-0.88%) |
Mar 17, 2014 | 12.60 | 12.69 | 12.58 | 12.59 | 923,353 | -0.00(-0.03%) |
Mar 14, 2014 | 12.38 | 12.63 | 12.30 | 12.59 | 750,329 | +0.54(+4.52%) |
Mar 13, 2014 | 12.17 | 12.25 | 12.03 | 12.05 | 424,601 | +0.02(+0.16%) |
Mar 12, 2014 | 11.95 | 12.03 | 11.87 | 12.03 | 393,458 | +0.01(+0.08%) |
Mar 11, 2014 | 12.14 | 12.15 | 12.00 | 12.02 | 771,433 | -0.11(-0.89%) |
Mar 10, 2014 | 12.22 | 12.23 | 11.98 | 12.13 | 942,251 | -0.28(-2.26%) |
Mar 07, 2014 | 12.81 | 12.81 | 12.33 | 12.41 | 1,657,091 | -0.42(-3.30%) |
Mar 06, 2014 | 12.82 | 12.92 | 12.79 | 12.83 | 585,862 | -0.01(-0.07%) |
Mar 05, 2014 | 12.71 | 12.87 | 12.69 | 12.84 | 959,298 | +0.02(+0.12%) |
Mar 04, 2014 | 12.63 | 12.83 | 12.63 | 12.83 | 609,640 | +0.31(+2.49%) |