Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.60 | 14.71 | 14.55 | 14.56 | 30,403 | -0.06(-0.41%) |
May 29, 2014 | 14.89 | 14.89 | 14.52 | 14.62 | 27,951 | -0.02(-0.14%) |
May 28, 2014 | 14.70 | 14.80 | 14.50 | 14.64 | 47,797 | -0.04(-0.27%) |
May 27, 2014 | 14.56 | 14.88 | 14.41 | 14.68 | 64,570 | -0.22(-1.48%) |
May 26, 2014 | 14.86 | 15.16 | 14.72 | 14.90 | 41,265 | +0.70(+4.93%) |
May 23, 2014 | 14.07 | 14.22 | 13.99 | 14.20 | 11,241 | +0.08(+0.57%) |
May 22, 2014 | 13.61 | 14.12 | 13.61 | 14.12 | 14,168 | +0.42(+3.07%) |
May 21, 2014 | 13.45 | 13.74 | 13.37 | 13.70 | 4,471 | +0.38(+2.85%) |
May 20, 2014 | 13.55 | 13.55 | 13.30 | 13.32 | 5,063 | -0.24(-1.77%) |
May 16, 2014 | 13.56 | 13.56 | 13.56 | 0 | +0.06(+0.44%) | |
May 15, 2014 | 13.78 | 13.82 | 12.96 | 13.50 | 21,808 | -0.28(-2.03%) |
May 14, 2014 | 12.46 | 14.00 | 12.46 | 13.78 | 60,821 | +1.49(+12.12%) |
May 13, 2014 | 12.28 | 12.37 | 12.00 | 12.29 | 12,470 | -0.01(-0.08%) |
May 12, 2014 | 11.98 | 12.30 | 11.96 | 12.30 | 14,900 | +0.38(+3.19%) |
May 09, 2014 | 11.73 | 11.97 | 11.73 | 11.92 | 5,399 | +0.23(+1.97%) |
May 08, 2014 | 12.30 | 12.38 | 11.69 | 11.69 | 22,755 | -0.61(-4.96%) |
May 07, 2014 | 12.47 | 12.63 | 12.28 | 12.30 | 37,391 | -0.39(-3.07%) |
May 06, 2014 | 12.88 | 12.88 | 12.61 | 12.69 | 1,546 | -0.28(-2.16%) |
May 05, 2014 | 12.48 | 13.02 | 12.48 | 12.97 | 10,592 | -0.07(-0.54%) |
May 02, 2014 | 12.92 | 13.09 | 12.92 | 13.04 | 6,630 | +0.02(+0.15%) |
May 01, 2014 | 12.72 | 13.02 | 12.70 | 13.02 | 5,809 | +0.29(+2.28%) |
Apr 30, 2014 | 12.47 | 12.80 | 12.47 | 12.73 | 3,748 | +0.13(+1.03%) |
Apr 29, 2014 | 12.26 | 12.60 | 12.16 | 12.60 | 7,100 | +0.26(+2.11%) |
Apr 28, 2014 | 12.55 | 12.74 | 12.26 | 12.34 | 14,442 | -0.31(-2.45%) |
Apr 25, 2014 | 12.79 | 12.91 | 12.46 | 12.65 | 100,145 | -0.33(-2.54%) |
Apr 24, 2014 | 12.90 | 12.98 | 12.90 | 12.98 | 603 | +0.17(+1.33%) |
Apr 23, 2014 | 12.82 | 12.85 | 12.73 | 12.81 | 16,010 | -0.05(-0.39%) |
Apr 22, 2014 | 12.72 | 12.89 | 12.72 | 12.86 | 1,777 | +0.13(+1.02%) |
Apr 21, 2014 | 12.81 | 12.81 | 12.66 | 12.73 | 68,550 | -0.04(-0.31%) |
Apr 17, 2014 | 12.77 | 12.77 | 12.77 | 0 | -0.46(-3.48%) | |
Apr 16, 2014 | 13.31 | 13.37 | 13.20 | 13.23 | 38,692 | -0.10(-0.75%) |
Apr 15, 2014 | 13.09 | 13.48 | 13.06 | 13.33 | 29,985 | +0.28(+2.15%) |
Apr 14, 2014 | 12.81 | 13.06 | 12.81 | 13.05 | 40,620 | +0.13(+1.01%) |
Apr 11, 2014 | 12.45 | 12.93 | 12.45 | 12.92 | 35,150 | +0.33(+2.62%) |
Apr 10, 2014 | 12.78 | 12.88 | 12.42 | 12.59 | 43,340 | -0.25(-1.95%) |
Apr 09, 2014 | 12.44 | 12.84 | 12.44 | 12.84 | 15,285 | +0.29(+2.31%) |
Apr 08, 2014 | 12.40 | 12.60 | 12.40 | 12.55 | 43,139 | +0.04(+0.32%) |
Apr 07, 2014 | 12.97 | 13.00 | 12.51 | 12.51 | 17,347 | -0.55(-4.21%) |
Apr 04, 2014 | 13.30 | 13.31 | 13.02 | 13.06 | 8,770 | -0.24(-1.80%) |
Apr 03, 2014 | 13.16 | 13.36 | 13.16 | 13.30 | 14,894 | +0.08(+0.61%) |
Apr 02, 2014 | 13.40 | 13.40 | 13.16 | 13.22 | 113,219 | -0.24(-1.78%) |
Apr 01, 2014 | 13.10 | 13.49 | 13.06 | 13.46 | 13,075 | +0.42(+3.22%) |
Mar 31, 2014 | 12.99 | 13.06 | 12.94 | 13.04 | 7,030 | +0.04(+0.31%) |
Mar 28, 2014 | 12.85 | 13.12 | 12.79 | 13.00 | 11,383 | +0.14(+1.09%) |
Mar 27, 2014 | 12.58 | 12.88 | 12.43 | 12.86 | 19,092 | +0.36(+2.88%) |
Mar 26, 2014 | 12.30 | 12.51 | 12.26 | 12.50 | 42,474 | +0.21(+1.71%) |
Mar 25, 2014 | 12.12 | 12.32 | 12.10 | 12.29 | 9,692 | +0.15(+1.24%) |
Mar 24, 2014 | 11.98 | 12.16 | 11.84 | 12.14 | 67,451 | +0.16(+1.34%) |
Mar 21, 2014 | 11.88 | 11.98 | 11.88 | 11.98 | 7,168 | +0.14(+1.18%) |
Mar 20, 2014 | 11.78 | 11.90 | 11.66 | 11.84 | 13,159 | -0.01(-0.08%) |
Mar 19, 2014 | 12.03 | 12.03 | 11.69 | 11.85 | 15,401 | -0.13(-1.09%) |
Mar 18, 2014 | 12.12 | 12.12 | 11.77 | 11.98 | 27,167 | -0.27(-2.20%) |
Mar 17, 2014 | 12.00 | 12.30 | 12.00 | 12.25 | 18,603 | +0.07(+0.57%) |
Mar 14, 2014 | 12.01 | 12.20 | 11.99 | 12.18 | 13,529 | +0.22(+1.84%) |
Mar 13, 2014 | 11.86 | 12.11 | 11.67 | 11.96 | 29,275 | +0.10(+0.84%) |
Mar 12, 2014 | 11.55 | 11.97 | 11.44 | 11.86 | 10,585 | +0.37(+3.22%) |
Mar 11, 2014 | 11.48 | 11.62 | 11.43 | 11.49 | 7,293 | +0.09(+0.79%) |
Mar 10, 2014 | 11.12 | 11.42 | 11.11 | 11.40 | 11,115 | +0.33(+2.98%) |
Mar 07, 2014 | 10.45 | 11.11 | 10.45 | 11.07 | 20,844 | +0.56(+5.33%) |
Mar 06, 2014 | 10.80 | 10.80 | 10.40 | 10.51 | 6,265 | -0.18(-1.68%) |
Mar 05, 2014 | 10.88 | 11.00 | 10.60 | 10.69 | 10,431 | -0.27(-2.46%) |
Mar 04, 2014 | 10.74 | 11.00 | 10.74 | 10.96 | 22,804 | +0.26(+2.43%) |