Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.46 | 13.67 | 13.43 | 13.43 | 6,559 | -0.22(-1.60%) |
May 29, 2014 | 13.68 | 13.68 | 13.43 | 13.65 | 3,149 | -0.17(-1.20%) |
May 28, 2014 | 13.55 | 13.82 | 13.55 | 13.82 | 4,703 | +0.22(+1.61%) |
May 27, 2014 | 13.92 | 13.93 | 13.52 | 13.60 | 10,376 | -0.43(-3.06%) |
May 23, 2014 | 14.03 | 14.03 | 14.03 | 14.03 | 3,083 | -0.00(-0.00%) |
May 22, 2014 | 14.03 | 14.12 | 14.03 | 14.03 | 6,366 | -0.03(-0.19%) |
May 21, 2014 | 14.04 | 14.17 | 14.03 | 14.06 | 7,175 | -0.06(-0.43%) |
May 20, 2014 | 14.10 | 14.17 | 14.03 | 14.12 | 19,091 | +0.10(+0.69%) |
May 19, 2014 | 13.92 | 14.14 | 13.80 | 14.02 | 21,221 | +0.11(+0.75%) |
May 16, 2014 | 13.60 | 14.10 | 13.60 | 13.92 | 10,354 | +0.14(+1.02%) |
May 15, 2014 | 13.76 | 14.14 | 13.57 | 13.78 | 7,545 | -0.13(-0.94%) |
May 14, 2014 | 13.57 | 14.03 | 13.57 | 13.91 | 13,466 | +0.47(+3.52%) |
May 13, 2014 | 13.21 | 13.94 | 13.21 | 13.43 | 20,122 | -0.03(-0.20%) |
May 12, 2014 | 12.48 | 13.48 | 12.48 | 13.46 | 21,041 | +1.05(+8.47%) |
May 09, 2014 | 12.08 | 12.51 | 11.85 | 12.41 | 18,887 | +0.22(+1.80%) |
May 08, 2014 | 11.89 | 12.24 | 11.88 | 12.19 | 32,376 | +0.17(+1.38%) |
May 07, 2014 | 12.47 | 12.54 | 11.82 | 12.02 | 28,253 | -0.50(-3.99%) |
May 06, 2014 | 12.42 | 12.60 | 12.22 | 12.52 | 10,888 | +0.15(+1.20%) |
May 05, 2014 | 13.21 | 13.21 | 12.22 | 12.37 | 55,901 | -0.96(-7.22%) |
May 02, 2014 | 13.49 | 13.63 | 13.22 | 13.34 | 25,998 | -0.22(-1.61%) |
May 01, 2014 | 13.68 | 13.68 | 13.49 | 13.56 | 9,514 | -0.12(-0.90%) |
Apr 30, 2014 | 13.68 | 13.70 | 13.40 | 13.68 | 11,847 | -0.02(-0.13%) |
Apr 29, 2014 | 13.99 | 13.99 | 13.59 | 13.70 | 9,395 | -0.11(-0.82%) |
Apr 28, 2014 | 13.91 | 14.17 | 13.47 | 13.81 | 11,945 | +0.02(+0.13%) |
Apr 25, 2014 | 14.02 | 14.17 | 13.79 | 13.79 | 2,561 | -0.21(-1.50%) |
Apr 24, 2014 | 14.20 | 14.25 | 13.62 | 14.00 | 8,337 | -0.20(-1.42%) |
Apr 23, 2014 | 13.97 | 14.38 | 13.97 | 14.20 | 7,826 | -0.03(-0.18%) |
Apr 22, 2014 | 14.38 | 14.43 | 13.79 | 14.23 | 16,437 | +0.02(+0.12%) |
Apr 21, 2014 | 14.01 | 14.48 | 14.01 | 14.21 | 13,936 | +0.22(+1.56%) |
Apr 17, 2014 | 13.82 | 13.99 | 13.99 | 13.99 | 16,443 | +0.43(+3.16%) |
Apr 16, 2014 | 13.25 | 13.56 | 13.22 | 13.56 | 13,733 | +0.31(+2.31%) |
Apr 15, 2014 | 13.43 | 13.70 | 13.24 | 13.26 | 9,996 | -0.18(-1.30%) |
Apr 14, 2014 | 14.17 | 14.17 | 13.22 | 13.43 | 46,668 | -0.74(-5.19%) |
Apr 11, 2014 | 14.43 | 14.46 | 14.07 | 14.17 | 9,409 | -0.47(-3.23%) |
Apr 10, 2014 | 14.80 | 14.80 | 14.07 | 14.64 | 20,117 | -0.09(-0.59%) |
Apr 09, 2014 | 14.80 | 14.89 | 14.55 | 14.73 | 6,603 | -0.05(-0.36%) |
Apr 08, 2014 | 14.80 | 14.96 | 14.71 | 14.78 | 9,721 | +0.10(+0.66%) |
Apr 07, 2014 | 14.57 | 14.90 | 14.57 | 14.69 | 15,370 | +0.02(+0.12%) |
Apr 04, 2014 | 14.84 | 14.97 | 14.55 | 14.67 | 17,866 | -0.18(-1.18%) |
Apr 03, 2014 | 14.83 | 14.94 | 14.50 | 14.84 | 13,049 | -0.05(-0.35%) |
Apr 02, 2014 | 14.97 | 15.02 | 14.60 | 14.90 | 22,986 | +0.01(+0.06%) |
Apr 01, 2014 | 14.06 | 15.00 | 14.06 | 14.89 | 31,897 | +0.94(+6.72%) |
Mar 31, 2014 | 14.19 | 14.24 | 13.87 | 13.95 | 26,784 | -0.24(-1.67%) |
Mar 28, 2014 | 14.18 | 14.36 | 14.18 | 14.19 | 12,722 | +0.11(+0.75%) |
Mar 27, 2014 | 14.04 | 14.56 | 14.01 | 14.08 | 10,592 | -0.16(-1.11%) |
Mar 26, 2014 | 14.44 | 14.53 | 14.13 | 14.24 | 13,159 | -0.03(-0.18%) |
Mar 25, 2014 | 14.08 | 14.55 | 14.03 | 14.27 | 12,948 | +0.31(+2.20%) |
Mar 24, 2014 | 14.80 | 14.80 | 13.87 | 13.96 | 34,335 | -0.98(-6.57%) |
Mar 21, 2014 | 13.92 | 14.94 | 13.92 | 14.94 | 56,753 | +1.02(+7.30%) |
Mar 20, 2014 | 13.78 | 13.93 | 13.42 | 13.92 | 18,427 | -0.10(-0.69%) |
Mar 19, 2014 | 13.59 | 14.07 | 13.44 | 14.02 | 14,239 | +0.28(+2.04%) |
Mar 18, 2014 | 14.35 | 14.55 | 13.34 | 13.74 | 26,078 | -0.93(-6.33%) |
Mar 17, 2014 | 14.29 | 14.69 | 14.23 | 14.67 | 26,953 | +0.38(+2.64%) |
Mar 14, 2014 | 14.27 | 14.51 | 14.14 | 14.29 | 24,441 | -0.17(-1.15%) |
Mar 13, 2014 | 14.79 | 14.79 | 14.28 | 14.46 | 28,369 | -0.33(-2.24%) |
Mar 12, 2014 | 15.32 | 15.36 | 14.55 | 14.79 | 25,428 | -0.71(-4.55%) |
Mar 11, 2014 | 15.93 | 15.93 | 15.24 | 15.49 | 16,059 | -0.47(-2.94%) |
Mar 10, 2014 | 16.17 | 16.28 | 15.91 | 15.96 | 15,408 | -0.45(-2.76%) |
Mar 07, 2014 | 16.10 | 16.54 | 15.94 | 16.42 | 20,321 | +0.31(+1.95%) |
Mar 06, 2014 | 16.10 | 16.10 | 15.94 | 16.10 | 20,963 | +0.08(+0.49%) |
Mar 05, 2014 | 16.10 | 16.10 | 15.96 | 16.02 | 9,590 | -0.03(-0.22%) |
Mar 04, 2014 | 15.87 | 16.10 | 15.80 | 16.06 | 21,551 | +0.10(+0.60%) |