Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.27 | 13.40 | 12.91 | 13.05 | 1,307,626 | -0.22(-1.66%) |
May 29, 2014 | 12.49 | 13.31 | 12.40 | 13.27 | 1,693,616 | +0.82(+6.59%) |
May 28, 2014 | 12.49 | 12.55 | 12.31 | 12.45 | 171,127 | -0.04(-0.32%) |
May 27, 2014 | 12.57 | 12.57 | 12.29 | 12.49 | 339,421 | -0.01(-0.08%) |
May 23, 2014 | 12.42 | 12.50 | 12.50 | 12.50 | 215,200 | +0.05(+0.40%) |
May 22, 2014 | 12.45 | 12.58 | 12.31 | 12.45 | 83,147 | +0.01(+0.08%) |
May 21, 2014 | 12.48 | 12.65 | 12.27 | 12.44 | 144,069 | +0.03(+0.24%) |
May 20, 2014 | 12.46 | 12.68 | 12.33 | 12.41 | 183,104 | -0.09(-0.72%) |
May 19, 2014 | 12.70 | 12.80 | 12.37 | 12.50 | 283,784 | -0.22(-1.73%) |
May 16, 2014 | 12.62 | 12.74 | 12.42 | 12.72 | 338,606 | +0.13(+1.03%) |
May 15, 2014 | 12.52 | 12.68 | 12.20 | 12.59 | 306,426 | -0.03(-0.24%) |
May 14, 2014 | 12.61 | 12.95 | 12.20 | 12.62 | 358,736 | -0.04(-0.32%) |
May 13, 2014 | 12.78 | 12.84 | 12.56 | 12.66 | 114,921 | -0.09(-0.71%) |
May 12, 2014 | 12.06 | 12.76 | 12.06 | 12.75 | 198,073 | +0.71(+5.90%) |
May 09, 2014 | 12.25 | 12.42 | 11.88 | 12.04 | 336,983 | -0.22(-1.79%) |
May 08, 2014 | 12.64 | 12.81 | 12.21 | 12.26 | 206,999 | -0.45(-3.54%) |
May 07, 2014 | 12.41 | 13.19 | 11.96 | 12.71 | 369,054 | +0.31(+2.50%) |
May 06, 2014 | 12.78 | 13.03 | 12.38 | 12.40 | 457,498 | -0.38(-2.97%) |
May 05, 2014 | 12.69 | 12.85 | 12.61 | 12.78 | 139,490 | -0.01(-0.08%) |
May 02, 2014 | 12.69 | 12.92 | 12.63 | 12.79 | 127,859 | +0.19(+1.51%) |
May 01, 2014 | 12.69 | 12.95 | 12.46 | 12.60 | 257,654 | -0.05(-0.40%) |
Apr 30, 2014 | 12.60 | 12.73 | 12.29 | 12.65 | 114,105 | -0.04(-0.32%) |
Apr 29, 2014 | 12.50 | 12.96 | 12.24 | 12.69 | 314,247 | +0.24(+1.93%) |
Apr 28, 2014 | 12.59 | 12.75 | 12.06 | 12.45 | 202,376 | -0.05(-0.40%) |
Apr 25, 2014 | 12.80 | 12.96 | 12.41 | 12.50 | 265,608 | -0.32(-2.50%) |
Apr 24, 2014 | 12.99 | 13.10 | 12.58 | 12.82 | 313,836 | -0.09(-0.70%) |
Apr 23, 2014 | 12.85 | 13.05 | 12.47 | 12.91 | 339,253 | +0.07(+0.55%) |
Apr 22, 2014 | 12.79 | 13.03 | 12.49 | 12.84 | 163,310 | +0.07(+0.55%) |
Apr 21, 2014 | 12.61 | 12.80 | 12.18 | 12.77 | 142,541 | +0.14(+1.11%) |
Apr 17, 2014 | 12.30 | 12.63 | 12.63 | 12.63 | 196,700 | +0.31(+2.52%) |
Apr 16, 2014 | 12.17 | 12.55 | 12.03 | 12.32 | 118,780 | +0.28(+2.33%) |
Apr 15, 2014 | 12.15 | 12.15 | 11.70 | 12.04 | 225,411 | -0.02(-0.17%) |
Apr 14, 2014 | 12.45 | 12.45 | 11.67 | 12.06 | 361,981 | -0.23(-1.87%) |
Apr 11, 2014 | 12.87 | 13.06 | 12.18 | 12.29 | 316,501 | -0.71(-5.46%) |
Apr 10, 2014 | 13.49 | 13.62 | 12.82 | 13.00 | 392,597 | -0.49(-3.63%) |
Apr 09, 2014 | 13.17 | 13.52 | 12.90 | 13.49 | 211,935 | +0.33(+2.51%) |
Apr 08, 2014 | 12.86 | 13.29 | 12.45 | 13.16 | 366,208 | +0.74(+5.96%) |
Apr 07, 2014 | 12.89 | 12.89 | 12.05 | 12.42 | 296,438 | -0.49(-3.80%) |
Apr 04, 2014 | 13.07 | 13.36 | 12.25 | 12.91 | 397,316 | -0.01(-0.08%) |
Apr 03, 2014 | 13.50 | 13.50 | 12.54 | 12.92 | 193,335 | -0.56(-4.15%) |
Apr 02, 2014 | 13.59 | 14.00 | 13.26 | 13.48 | 488,565 | -0.02(-0.15%) |
Apr 01, 2014 | 13.05 | 13.66 | 13.05 | 13.50 | 479,402 | +0.49(+3.77%) |
Mar 31, 2014 | 12.50 | 13.21 | 12.05 | 13.01 | 491,000 | +0.63(+5.09%) |
Mar 28, 2014 | 12.64 | 12.88 | 12.11 | 12.38 | 429,049 | -0.27(-2.13%) |
Mar 27, 2014 | 12.85 | 13.14 | 12.21 | 12.65 | 655,068 | -0.15(-1.17%) |
Mar 26, 2014 | 13.82 | 13.84 | 12.74 | 12.80 | 396,140 | -0.86(-6.30%) |
Mar 25, 2014 | 13.60 | 13.79 | 13.13 | 13.66 | 337,663 | +0.18(+1.34%) |
Mar 24, 2014 | 13.74 | 13.80 | 13.30 | 13.48 | 340,601 | -0.19(-1.39%) |
Mar 21, 2014 | 14.30 | 14.45 | 13.65 | 13.67 | 969,975 | -0.50(-3.53%) |
Mar 20, 2014 | 13.99 | 14.20 | 13.85 | 14.17 | 257,475 | +0.22(+1.58%) |
Mar 19, 2014 | 14.44 | 14.44 | 13.69 | 13.95 | 399,938 | -0.48(-3.33%) |
Mar 18, 2014 | 14.54 | 14.54 | 14.19 | 14.43 | 469,629 | -0.07(-0.48%) |
Mar 17, 2014 | 14.41 | 14.52 | 14.04 | 14.50 | 356,281 | +0.25(+1.75%) |
Mar 14, 2014 | 13.91 | 14.28 | 13.72 | 14.25 | 266,435 | +0.34(+2.44%) |
Mar 13, 2014 | 14.62 | 14.75 | 13.67 | 13.91 | 334,466 | -0.59(-4.07%) |
Mar 12, 2014 | 15.28 | 15.28 | 14.31 | 14.50 | 658,578 | -0.88(-5.72%) |
Mar 11, 2014 | 15.79 | 15.84 | 15.32 | 15.38 | 292,865 | -0.32(-2.04%) |
Mar 10, 2014 | 15.75 | 15.89 | 15.37 | 15.70 | 187,758 | +0.00(+0.00%) |
Mar 07, 2014 | 15.71 | 15.75 | 15.26 | 15.70 | 212,351 | +0.12(+0.77%) |
Mar 06, 2014 | 15.97 | 16.06 | 15.55 | 15.58 | 530,393 | -0.27(-1.70%) |
Mar 05, 2014 | 15.54 | 15.92 | 14.55 | 15.85 | 300,587 | +0.22(+1.41%) |
Mar 04, 2014 | 15.34 | 15.74 | 15.11 | 15.63 | 314,551 | +0.53(+3.51%) |