Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.74 | 14.98 | 14.56 | 14.75 | 24,126 | +0.01(+0.08%) |
May 29, 2014 | 15.01 | 15.05 | 14.49 | 14.74 | 82,868 | -0.22(-1.46%) |
May 28, 2014 | 14.97 | 15.28 | 14.81 | 14.95 | 45,379 | -0.01(-0.05%) |
May 27, 2014 | 14.73 | 15.13 | 14.55 | 14.96 | 136,024 | +0.41(+2.83%) |
May 23, 2014 | 14.72 | 14.55 | 14.55 | 14.55 | 41,615 | -0.15(-1.05%) |
May 22, 2014 | 14.74 | 14.76 | 14.50 | 14.70 | 35,233 | -0.01(-0.08%) |
May 21, 2014 | 14.55 | 14.76 | 14.33 | 14.72 | 69,526 | +0.25(+1.72%) |
May 20, 2014 | 13.92 | 14.62 | 13.91 | 14.47 | 126,996 | +0.61(+4.38%) |
May 19, 2014 | 13.68 | 13.95 | 13.68 | 13.86 | 76,690 | +0.19(+1.40%) |
May 16, 2014 | 13.65 | 13.89 | 13.51 | 13.67 | 98,250 | +0.11(+0.80%) |
May 15, 2014 | 13.45 | 13.60 | 13.30 | 13.56 | 50,559 | +0.18(+1.37%) |
May 14, 2014 | 13.71 | 13.78 | 13.38 | 13.38 | 24,844 | -0.32(-2.34%) |
May 13, 2014 | 13.62 | 13.89 | 13.47 | 13.70 | 21,904 | +0.10(+0.73%) |
May 12, 2014 | 13.42 | 13.61 | 13.40 | 13.60 | 35,356 | +0.17(+1.28%) |
May 09, 2014 | 13.54 | 13.71 | 13.32 | 13.43 | 68,920 | -0.04(-0.31%) |
May 08, 2014 | 13.64 | 13.83 | 13.37 | 13.47 | 48,988 | -0.09(-0.67%) |
May 07, 2014 | 13.37 | 13.63 | 13.37 | 13.56 | 78,070 | +0.14(+1.02%) |
May 06, 2014 | 13.38 | 13.46 | 13.32 | 13.42 | 34,249 | +0.07(+0.53%) |
May 05, 2014 | 13.47 | 13.47 | 13.30 | 13.35 | 31,146 | -0.11(-0.83%) |
May 02, 2014 | 13.34 | 13.46 | 13.20 | 13.46 | 38,069 | +0.24(+1.82%) |
May 01, 2014 | 13.28 | 13.30 | 13.12 | 13.22 | 41,959 | -0.14(-1.03%) |
Apr 30, 2014 | 13.24 | 13.39 | 13.14 | 13.36 | 57,191 | +0.08(+0.63%) |
Apr 29, 2014 | 13.14 | 13.28 | 13.09 | 13.28 | 94,077 | +0.18(+1.40%) |
Apr 28, 2014 | 13.03 | 13.21 | 13.01 | 13.09 | 28,935 | +0.09(+0.67%) |
Apr 25, 2014 | 12.87 | 13.01 | 12.83 | 13.01 | 45,177 | +0.07(+0.57%) |
Apr 24, 2014 | 13.09 | 13.11 | 12.92 | 12.93 | 37,924 | -0.12(-0.88%) |
Apr 23, 2014 | 12.87 | 13.05 | 12.87 | 13.05 | 29,451 | +0.17(+1.31%) |
Apr 22, 2014 | 12.88 | 12.97 | 12.85 | 12.88 | 36,050 | +0.03(+0.26%) |
Apr 21, 2014 | 12.85 | 12.96 | 12.85 | 12.85 | 37,382 | +0.01(+0.06%) |
Apr 17, 2014 | 12.96 | 12.84 | 12.84 | 12.84 | 25,184 | -0.05(-0.35%) |
Apr 16, 2014 | 12.94 | 13.09 | 12.80 | 12.88 | 33,839 | +0.06(+0.46%) |
Apr 15, 2014 | 12.94 | 13.02 | 12.82 | 12.82 | 27,799 | -0.05(-0.40%) |
Apr 14, 2014 | 12.85 | 13.01 | 12.71 | 12.88 | 22,339 | +0.05(+0.42%) |
Apr 11, 2014 | 12.75 | 12.93 | 12.75 | 12.82 | 36,808 | -0.11(-0.83%) |
Apr 10, 2014 | 12.90 | 13.01 | 12.80 | 12.93 | 32,633 | +0.03(+0.26%) |
Apr 09, 2014 | 12.79 | 12.97 | 12.79 | 12.90 | 29,218 | +0.06(+0.45%) |
Apr 08, 2014 | 12.70 | 12.86 | 12.70 | 12.84 | 44,988 | +0.14(+1.10%) |
Apr 07, 2014 | 12.90 | 12.92 | 12.70 | 12.70 | 26,751 | -0.08(-0.65%) |
Apr 04, 2014 | 12.80 | 12.85 | 12.67 | 12.78 | 54,614 | -0.02(-0.16%) |
Apr 03, 2014 | 12.76 | 12.94 | 12.76 | 12.80 | 19,312 | +0.04(+0.32%) |
Apr 02, 2014 | 12.85 | 12.99 | 12.70 | 12.76 | 45,261 | -0.12(-0.96%) |
Apr 01, 2014 | 13.05 | 13.06 | 12.85 | 12.88 | 11,444 | +0.02(+0.13%) |
Mar 31, 2014 | 12.94 | 13.26 | 12.85 | 12.87 | 30,114 | -0.01(-0.10%) |
Mar 28, 2014 | 12.98 | 13.18 | 12.80 | 12.88 | 23,777 | +0.07(+0.58%) |
Mar 27, 2014 | 13.13 | 13.13 | 12.70 | 12.81 | 23,622 | -0.23(-1.80%) |
Mar 26, 2014 | 13.29 | 13.39 | 12.97 | 13.04 | 57,766 | -0.09(-0.69%) |
Mar 25, 2014 | 13.09 | 13.35 | 13.08 | 13.13 | 78,290 | +0.11(+0.85%) |
Mar 24, 2014 | 12.55 | 13.02 | 12.55 | 13.02 | 67,374 | +0.36(+2.84%) |
Mar 21, 2014 | 12.24 | 12.82 | 12.24 | 12.66 | 73,024 | +0.29(+2.32%) |
Mar 20, 2014 | 12.23 | 12.44 | 12.11 | 12.37 | 64,066 | +0.15(+1.24%) |
Mar 19, 2014 | 12.25 | 12.39 | 12.22 | 12.22 | 22,321 | -0.00(-0.03%) |
Mar 18, 2014 | 12.35 | 12.45 | 12.21 | 12.23 | 30,515 | -0.10(-0.83%) |
Mar 17, 2014 | 12.33 | 12.46 | 12.33 | 12.33 | 34,488 | +0.00(+0.03%) |
Mar 14, 2014 | 12.37 | 12.49 | 12.23 | 12.32 | 28,757 | -0.04(-0.33%) |
Mar 13, 2014 | 12.29 | 12.43 | 12.21 | 12.36 | 17,999 | -0.02(-0.13%) |
Mar 12, 2014 | 12.38 | 12.38 | 12.29 | 12.38 | 16,344 | +0.00(+0.03%) |
Mar 11, 2014 | 12.26 | 12.43 | 12.19 | 12.38 | 28,152 | +0.16(+1.34%) |
Mar 10, 2014 | 12.19 | 12.31 | 11.89 | 12.21 | 57,844 | +0.01(+0.07%) |
Mar 07, 2014 | 12.35 | 12.39 | 12.20 | 12.20 | 23,495 | -0.08(-0.67%) |
Mar 06, 2014 | 12.19 | 12.30 | 12.19 | 12.29 | 23,373 | +0.04(+0.30%) |
Mar 05, 2014 | 12.33 | 12.45 | 12.25 | 12.25 | 43,617 | -0.04(-0.30%) |
Mar 04, 2014 | 12.36 | 12.49 | 12.29 | 12.29 | 44,984 | +0.00(+0.00%) |