Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.65 | 13.95 | 13.52 | 13.71 | 22,669 | +0.09(+0.66%) |
May 29, 2014 | 13.84 | 13.89 | 13.62 | 13.62 | 9,278 | -0.15(-1.09%) |
May 28, 2014 | 13.70 | 13.82 | 13.60 | 13.77 | 19,276 | -0.03(-0.22%) |
May 27, 2014 | 13.93 | 13.93 | 13.73 | 13.80 | 10,976 | -0.03(-0.22%) |
May 23, 2014 | 13.79 | 13.83 | 13.83 | 13.83 | 14,600 | -0.02(-0.14%) |
May 22, 2014 | 13.98 | 13.99 | 13.79 | 13.85 | 7,999 | -0.07(-0.50%) |
May 21, 2014 | 13.60 | 13.93 | 13.60 | 13.92 | 12,055 | +0.27(+1.98%) |
May 20, 2014 | 13.61 | 13.98 | 13.58 | 13.65 | 38,521 | -0.18(-1.30%) |
May 19, 2014 | 13.95 | 14.07 | 13.76 | 13.83 | 11,659 | -0.05(-0.36%) |
May 16, 2014 | 14.29 | 14.29 | 13.72 | 13.88 | 36,569 | -0.35(-2.46%) |
May 15, 2014 | 14.28 | 14.32 | 13.99 | 14.23 | 34,304 | -0.36(-2.47%) |
May 14, 2014 | 14.53 | 14.65 | 14.30 | 14.59 | 15,717 | -0.11(-0.75%) |
May 13, 2014 | 14.71 | 14.80 | 14.50 | 14.70 | 35,398 | -0.08(-0.54%) |
May 12, 2014 | 14.80 | 14.82 | 14.65 | 14.78 | 12,926 | +0.02(+0.14%) |
May 09, 2014 | 14.50 | 14.77 | 14.34 | 14.76 | 36,754 | +0.24(+1.65%) |
May 08, 2014 | 14.28 | 14.85 | 14.21 | 14.52 | 32,613 | +0.13(+0.90%) |
May 07, 2014 | 14.23 | 14.74 | 14.17 | 14.39 | 12,792 | -0.15(-1.03%) |
May 06, 2014 | 14.84 | 14.84 | 14.50 | 14.54 | 5,859 | -0.38(-2.55%) |
May 05, 2014 | 14.16 | 14.93 | 14.16 | 14.92 | 12,476 | +0.76(+5.37%) |
May 02, 2014 | 14.29 | 14.29 | 14.08 | 14.16 | 7,280 | -0.17(-1.19%) |
May 01, 2014 | 14.22 | 14.38 | 14.03 | 14.33 | 72,209 | -0.05(-0.35%) |
Apr 30, 2014 | 14.51 | 14.59 | 14.00 | 14.38 | 24,649 | -0.23(-1.57%) |
Apr 29, 2014 | 14.86 | 14.86 | 14.56 | 14.61 | 5,741 | +0.17(+1.18%) |
Apr 28, 2014 | 14.63 | 14.63 | 14.01 | 14.44 | 21,221 | -0.19(-1.30%) |
Apr 25, 2014 | 14.52 | 14.88 | 14.26 | 14.63 | 9,919 | +0.07(+0.48%) |
Apr 24, 2014 | 14.81 | 14.81 | 14.44 | 14.56 | 17,205 | -0.11(-0.75%) |
Apr 23, 2014 | 15.16 | 15.16 | 14.55 | 14.67 | 15,737 | -0.57(-3.74%) |
Apr 22, 2014 | 15.29 | 15.35 | 15.12 | 15.24 | 19,468 | +0.06(+0.40%) |
Apr 21, 2014 | 14.47 | 15.45 | 14.45 | 15.18 | 36,752 | +0.87(+6.08%) |
Apr 17, 2014 | 14.16 | 14.31 | 14.31 | 14.31 | 27,600 | +0.15(+1.06%) |
Apr 16, 2014 | 13.82 | 14.20 | 13.81 | 14.16 | 32,306 | +0.42(+3.06%) |
Apr 15, 2014 | 13.74 | 13.80 | 13.50 | 13.74 | 31,513 | +0.20(+1.48%) |
Apr 14, 2014 | 13.63 | 13.65 | 13.35 | 13.54 | 17,386 | -0.11(-0.81%) |
Apr 11, 2014 | 13.80 | 13.80 | 13.63 | 13.65 | 20,701 | -0.15(-1.09%) |
Apr 10, 2014 | 13.78 | 13.90 | 13.60 | 13.80 | 35,522 | +0.08(+0.58%) |
Apr 09, 2014 | 13.33 | 13.79 | 13.33 | 13.72 | 33,427 | +0.49(+3.70%) |
Apr 08, 2014 | 12.98 | 13.44 | 12.77 | 13.23 | 33,883 | +0.28(+2.16%) |
Apr 07, 2014 | 12.54 | 13.12 | 12.54 | 12.95 | 22,661 | +0.34(+2.70%) |
Apr 04, 2014 | 12.55 | 12.86 | 12.48 | 12.61 | 35,842 | +0.15(+1.20%) |
Apr 03, 2014 | 12.50 | 12.78 | 12.19 | 12.46 | 30,023 | +0.03(+0.24%) |
Apr 02, 2014 | 12.50 | 12.74 | 12.25 | 12.43 | 40,027 | -0.07(-0.56%) |
Apr 01, 2014 | 12.76 | 12.76 | 12.40 | 12.50 | 28,113 | -0.15(-1.19%) |
Mar 31, 2014 | 12.61 | 13.37 | 12.46 | 12.65 | 30,795 | -0.03(-0.24%) |
Mar 28, 2014 | 12.40 | 12.86 | 12.40 | 12.68 | 17,878 | +0.20(+1.60%) |
Mar 27, 2014 | 12.65 | 12.70 | 12.35 | 12.48 | 28,768 | -0.18(-1.42%) |
Mar 26, 2014 | 13.08 | 13.08 | 12.66 | 12.66 | 18,984 | -0.29(-2.24%) |
Mar 25, 2014 | 12.94 | 13.36 | 12.85 | 12.95 | 42,187 | +0.11(+0.86%) |
Mar 24, 2014 | 13.43 | 13.47 | 12.61 | 12.84 | 60,214 | -0.49(-3.68%) |
Mar 21, 2014 | 13.70 | 13.70 | 13.14 | 13.33 | 24,651 | -0.12(-0.89%) |
Mar 20, 2014 | 13.74 | 13.74 | 13.40 | 13.45 | 11,732 | -0.24(-1.75%) |
Mar 19, 2014 | 13.72 | 13.75 | 13.46 | 13.69 | 15,845 | -0.23(-1.65%) |
Mar 18, 2014 | 13.71 | 13.98 | 13.56 | 13.92 | 25,233 | +0.07(+0.51%) |
Mar 17, 2014 | 13.45 | 13.91 | 13.33 | 13.85 | 64,428 | +0.14(+1.02%) |
Mar 14, 2014 | 13.92 | 14.06 | 13.50 | 13.71 | 65,314 | -0.31(-2.21%) |
Mar 13, 2014 | 13.97 | 14.08 | 13.88 | 14.02 | 38,143 | +0.05(+0.36%) |
Mar 12, 2014 | 13.90 | 14.11 | 13.77 | 13.97 | 15,065 | +0.05(+0.36%) |
Mar 11, 2014 | 13.72 | 14.15 | 13.50 | 13.92 | 14,392 | +0.26(+1.90%) |
Mar 10, 2014 | 13.78 | 14.03 | 13.66 | 13.66 | 12,590 | -0.28(-2.01%) |
Mar 07, 2014 | 13.94 | 14.05 | 13.89 | 13.94 | 21,423 | +0.01(+0.07%) |
Mar 06, 2014 | 14.10 | 14.20 | 13.75 | 13.93 | 20,169 | -0.17(-1.21%) |
Mar 05, 2014 | 13.32 | 14.22 | 13.08 | 14.10 | 90,062 | +1.03(+7.88%) |
Mar 04, 2014 | 13.40 | 13.48 | 13.00 | 13.07 | 33,489 | -0.35(-2.61%) |