Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.30 | 12.40 | 12.04 | 12.16 | 326,098 | -0.10(-0.80%) |
May 29, 2014 | 12.54 | 12.56 | 12.12 | 12.26 | 534,311 | -0.18(-1.43%) |
May 28, 2014 | 12.66 | 12.69 | 12.39 | 12.44 | 261,495 | -0.23(-1.82%) |
May 27, 2014 | 12.69 | 12.89 | 12.61 | 12.67 | 275,418 | +0.11(+0.85%) |
May 23, 2014 | 12.35 | 12.56 | 12.56 | 12.56 | 356,033 | +0.17(+1.36%) |
May 22, 2014 | 12.37 | 12.57 | 12.29 | 12.39 | 326,672 | +0.04(+0.29%) |
May 21, 2014 | 12.32 | 12.46 | 12.22 | 12.36 | 341,640 | +0.06(+0.51%) |
May 20, 2014 | 12.42 | 12.47 | 12.19 | 12.29 | 655,306 | -0.18(-1.42%) |
May 19, 2014 | 12.31 | 12.61 | 12.22 | 12.47 | 274,261 | +0.07(+0.57%) |
May 16, 2014 | 12.45 | 12.45 | 12.24 | 12.40 | 323,509 | -0.05(-0.43%) |
May 15, 2014 | 12.57 | 12.64 | 12.39 | 12.45 | 375,260 | -0.19(-1.47%) |
May 14, 2014 | 13.02 | 13.03 | 12.62 | 12.64 | 584,838 | -0.37(-2.86%) |
May 13, 2014 | 12.64 | 13.07 | 12.61 | 13.01 | 1,047,038 | +0.35(+2.73%) |
May 12, 2014 | 12.34 | 12.82 | 12.34 | 12.67 | 619,031 | +0.33(+2.66%) |
May 09, 2014 | 12.11 | 12.34 | 12.11 | 12.34 | 420,202 | +0.14(+1.16%) |
May 08, 2014 | 12.29 | 12.57 | 12.20 | 12.20 | 455,906 | -0.10(-0.79%) |
May 07, 2014 | 12.45 | 12.45 | 12.11 | 12.29 | 497,744 | -0.14(-1.14%) |
May 06, 2014 | 12.81 | 12.87 | 12.43 | 12.44 | 755,185 | -0.37(-2.90%) |
May 05, 2014 | 12.72 | 12.98 | 12.54 | 12.81 | 903,077 | -0.05(-0.41%) |
May 02, 2014 | 12.94 | 13.22 | 12.75 | 12.86 | 1,695,934 | -0.07(-0.55%) |
May 01, 2014 | 12.85 | 13.61 | 12.61 | 12.93 | 1,183,333 | -0.50(-3.69%) |
Apr 30, 2014 | 13.39 | 13.45 | 13.27 | 13.43 | 608,074 | +0.01(+0.07%) |
Apr 29, 2014 | 13.43 | 13.54 | 13.28 | 13.42 | 484,653 | +0.04(+0.33%) |
Apr 28, 2014 | 13.36 | 13.62 | 13.13 | 13.37 | 778,855 | +0.04(+0.27%) |
Apr 25, 2014 | 13.46 | 13.63 | 13.15 | 13.34 | 812,045 | -0.12(-0.92%) |
Apr 24, 2014 | 13.67 | 13.81 | 13.45 | 13.46 | 709,803 | -0.09(-0.65%) |
Apr 23, 2014 | 13.40 | 13.68 | 13.23 | 13.55 | 842,423 | +0.19(+1.46%) |
Apr 22, 2014 | 13.94 | 14.00 | 13.06 | 13.36 | 1,291,423 | -0.59(-4.25%) |
Apr 21, 2014 | 13.73 | 14.04 | 13.67 | 13.95 | 785,776 | +0.34(+2.47%) |
Apr 17, 2014 | 13.39 | 13.61 | 13.61 | 13.61 | 295,080 | +0.21(+1.58%) |
Apr 16, 2014 | 13.29 | 13.46 | 13.22 | 13.40 | 339,310 | +0.25(+1.88%) |
Apr 15, 2014 | 13.07 | 13.21 | 12.62 | 13.15 | 580,037 | +0.15(+1.16%) |
Apr 14, 2014 | 13.12 | 13.18 | 12.83 | 13.00 | 502,947 | +0.00(+0.00%) |
Apr 11, 2014 | 13.20 | 13.39 | 12.98 | 13.00 | 404,126 | -0.33(-2.46%) |
Apr 10, 2014 | 13.63 | 13.79 | 13.33 | 13.33 | 452,870 | -0.32(-2.33%) |
Apr 09, 2014 | 13.46 | 13.67 | 13.30 | 13.65 | 383,213 | +0.27(+1.98%) |
Apr 08, 2014 | 13.35 | 13.55 | 13.23 | 13.38 | 328,807 | +0.09(+0.67%) |
Apr 07, 2014 | 13.65 | 13.68 | 13.22 | 13.29 | 507,207 | -0.40(-2.91%) |
Apr 04, 2014 | 14.10 | 14.20 | 13.49 | 13.69 | 639,550 | -0.31(-2.21%) |
Apr 03, 2014 | 13.80 | 14.03 | 13.73 | 14.00 | 849,243 | +0.19(+1.34%) |
Apr 02, 2014 | 13.51 | 13.82 | 13.36 | 13.82 | 949,336 | +0.27(+1.96%) |
Apr 01, 2014 | 13.25 | 13.55 | 13.23 | 13.55 | 683,205 | +0.37(+2.82%) |
Mar 31, 2014 | 12.90 | 13.18 | 12.84 | 13.18 | 705,371 | +0.34(+2.69%) |
Mar 28, 2014 | 12.84 | 13.22 | 12.82 | 12.83 | 316,699 | -0.01(-0.07%) |
Mar 27, 2014 | 12.81 | 12.90 | 12.71 | 12.84 | 425,759 | +0.09(+0.69%) |
Mar 26, 2014 | 13.14 | 13.22 | 12.75 | 12.75 | 403,521 | -0.32(-2.44%) |
Mar 25, 2014 | 13.21 | 13.34 | 13.06 | 13.07 | 254,017 | +0.00(+0.00%) |
Mar 24, 2014 | 13.36 | 13.54 | 13.04 | 13.07 | 415,905 | -0.20(-1.53%) |
Mar 21, 2014 | 13.46 | 13.64 | 13.28 | 13.28 | 790,197 | -0.12(-0.86%) |
Mar 20, 2014 | 13.44 | 13.49 | 13.35 | 13.39 | 301,177 | -0.05(-0.39%) |
Mar 19, 2014 | 13.29 | 13.49 | 13.22 | 13.44 | 446,193 | +0.17(+1.27%) |
Mar 18, 2014 | 13.18 | 13.29 | 13.17 | 13.28 | 556,526 | +0.12(+0.87%) |
Mar 17, 2014 | 13.22 | 13.41 | 13.11 | 13.16 | 623,647 | +0.08(+0.61%) |
Mar 14, 2014 | 12.75 | 13.10 | 12.75 | 13.08 | 543,113 | +0.28(+2.21%) |
Mar 13, 2014 | 12.93 | 12.94 | 12.64 | 12.80 | 419,310 | -0.09(-0.69%) |
Mar 12, 2014 | 12.81 | 12.90 | 12.60 | 12.89 | 282,735 | +0.02(+0.14%) |
Mar 11, 2014 | 12.98 | 13.03 | 12.76 | 12.87 | 462,922 | -0.11(-0.82%) |
Mar 10, 2014 | 13.05 | 13.07 | 12.77 | 12.98 | 587,264 | -0.06(-0.47%) |
Mar 07, 2014 | 13.02 | 13.14 | 12.92 | 13.04 | 499,702 | +0.12(+0.96%) |
Mar 06, 2014 | 12.68 | 13.03 | 12.61 | 12.91 | 949,199 | +0.24(+1.88%) |
Mar 05, 2014 | 12.11 | 12.68 | 11.84 | 12.68 | 888,564 | +1.05(+9.06%) |
Mar 04, 2014 | 11.42 | 11.79 | 11.35 | 11.62 | 520,002 | +0.40(+3.55%) |