Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.10 | 13.10 | 12.92 | 12.98 | 24,371 | -0.03(-0.23%) |
May 29, 2014 | 13.00 | 13.06 | 12.96 | 13.01 | 26,515 | +0.07(+0.54%) |
May 28, 2014 | 13.02 | 13.02 | 12.94 | 12.94 | 19,491 | -0.15(-1.15%) |
May 27, 2014 | 13.16 | 13.18 | 12.98 | 13.09 | 76,826 | +0.17(+1.32%) |
May 23, 2014 | 12.93 | 12.92 | 12.92 | 12.92 | 23,500 | -0.08(-0.62%) |
May 22, 2014 | 12.97 | 13.00 | 12.90 | 13.00 | 15,499 | +0.04(+0.31%) |
May 21, 2014 | 12.98 | 13.08 | 12.95 | 12.96 | 24,315 | -0.08(-0.61%) |
May 20, 2014 | 13.05 | 13.10 | 12.93 | 13.04 | 28,214 | -0.16(-1.21%) |
May 19, 2014 | 13.11 | 13.21 | 13.07 | 13.20 | 31,920 | +0.12(+0.92%) |
May 16, 2014 | 13.16 | 13.16 | 13.02 | 13.08 | 31,071 | -0.10(-0.76%) |
May 15, 2014 | 13.30 | 13.32 | 13.09 | 13.18 | 31,119 | -0.12(-0.90%) |
May 14, 2014 | 13.09 | 13.32 | 13.06 | 13.30 | 94,799 | +0.75(+5.98%) |
May 13, 2014 | 12.60 | 12.62 | 12.50 | 12.55 | 35,299 | -0.05(-0.40%) |
May 12, 2014 | 12.61 | 12.65 | 12.53 | 12.60 | 26,007 | -0.03(-0.24%) |
May 09, 2014 | 12.55 | 12.63 | 12.50 | 12.63 | 34,250 | +0.07(+0.56%) |
May 08, 2014 | 12.64 | 12.72 | 12.56 | 12.56 | 36,123 | -0.20(-1.57%) |
May 07, 2014 | 12.61 | 12.76 | 12.55 | 12.76 | 35,703 | +0.23(+1.84%) |
May 06, 2014 | 12.60 | 12.67 | 12.47 | 12.53 | 39,663 | -0.09(-0.71%) |
May 05, 2014 | 12.66 | 12.72 | 12.59 | 12.62 | 44,740 | -0.13(-1.02%) |
May 02, 2014 | 12.81 | 12.85 | 12.66 | 12.75 | 43,945 | -0.05(-0.39%) |
May 01, 2014 | 12.77 | 12.81 | 12.72 | 12.80 | 29,545 | +0.12(+0.95%) |
Apr 30, 2014 | 12.71 | 12.78 | 12.58 | 12.68 | 64,769 | -0.26(-2.01%) |
Apr 29, 2014 | 12.96 | 13.03 | 12.93 | 12.94 | 32,899 | -0.03(-0.23%) |
Apr 28, 2014 | 13.06 | 13.18 | 12.74 | 12.97 | 118,426 | -0.22(-1.67%) |
Apr 25, 2014 | 13.30 | 13.32 | 13.07 | 13.19 | 39,085 | -0.20(-1.49%) |
Apr 24, 2014 | 13.35 | 13.45 | 13.35 | 13.39 | 27,441 | +0.01(+0.07%) |
Apr 23, 2014 | 13.51 | 13.53 | 13.37 | 13.38 | 26,982 | -0.19(-1.40%) |
Apr 22, 2014 | 13.65 | 13.65 | 13.51 | 13.57 | 40,021 | -0.21(-1.52%) |
Apr 21, 2014 | 13.79 | 13.87 | 13.75 | 13.78 | 25,739 | -0.05(-0.36%) |
Apr 17, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 21,800 | -0.12(-0.86%) |
Apr 16, 2014 | 13.81 | 13.95 | 13.81 | 13.95 | 31,447 | +0.15(+1.09%) |
Apr 15, 2014 | 13.70 | 13.80 | 13.61 | 13.80 | 52,610 | +0.12(+0.88%) |
Apr 14, 2014 | 13.75 | 13.79 | 13.64 | 13.68 | 20,208 | +0.03(+0.22%) |
Apr 11, 2014 | 13.60 | 13.71 | 13.55 | 13.65 | 43,125 | -0.03(-0.22%) |
Apr 10, 2014 | 13.75 | 13.92 | 13.61 | 13.68 | 22,296 | -0.05(-0.36%) |
Apr 09, 2014 | 13.86 | 13.88 | 13.63 | 13.73 | 27,455 | -0.18(-1.29%) |
Apr 08, 2014 | 13.78 | 13.91 | 13.74 | 13.91 | 58,626 | +0.34(+2.51%) |
Apr 07, 2014 | 13.47 | 13.65 | 13.43 | 13.57 | 103,656 | +0.26(+1.95%) |
Apr 04, 2014 | 13.61 | 13.61 | 13.22 | 13.31 | 61,692 | -0.30(-2.20%) |
Apr 03, 2014 | 13.52 | 13.63 | 13.50 | 13.61 | 40,831 | +0.34(+2.56%) |
Apr 02, 2014 | 13.40 | 13.41 | 13.26 | 13.27 | 46,060 | -0.26(-1.92%) |
Apr 01, 2014 | 13.69 | 13.70 | 13.47 | 13.53 | 46,971 | -0.25(-1.81%) |
Mar 31, 2014 | 13.95 | 13.95 | 13.75 | 13.78 | 42,906 | -0.01(-0.07%) |
Mar 28, 2014 | 13.92 | 13.92 | 13.70 | 13.79 | 47,396 | -0.06(-0.43%) |
Mar 27, 2014 | 13.66 | 13.85 | 13.61 | 13.85 | 143,464 | +0.35(+2.59%) |
Mar 26, 2014 | 13.49 | 13.60 | 13.47 | 13.50 | 63,128 | +0.05(+0.37%) |
Mar 25, 2014 | 13.38 | 13.49 | 13.32 | 13.45 | 41,415 | +0.08(+0.60%) |
Mar 24, 2014 | 13.30 | 13.38 | 13.12 | 13.37 | 42,021 | +0.39(+3.00%) |
Mar 21, 2014 | 12.99 | 13.02 | 12.95 | 12.98 | 38,005 | -0.01(-0.08%) |
Mar 20, 2014 | 13.02 | 13.05 | 12.83 | 12.99 | 42,509 | -0.14(-1.07%) |
Mar 19, 2014 | 13.29 | 13.32 | 13.13 | 13.13 | 21,560 | -0.22(-1.65%) |
Mar 18, 2014 | 13.41 | 13.46 | 13.30 | 13.35 | 36,455 | -0.11(-0.82%) |
Mar 17, 2014 | 13.31 | 13.47 | 13.30 | 13.46 | 101,258 | +0.53(+4.10%) |
Mar 14, 2014 | 12.98 | 13.07 | 12.89 | 12.93 | 37,784 | -0.02(-0.15%) |
Mar 13, 2014 | 13.12 | 13.17 | 12.91 | 12.95 | 39,320 | +0.01(+0.08%) |
Mar 12, 2014 | 13.05 | 13.06 | 12.94 | 12.94 | 31,962 | -0.20(-1.52%) |
Mar 11, 2014 | 13.04 | 13.26 | 13.02 | 13.14 | 76,441 | +0.20(+1.55%) |
Mar 10, 2014 | 12.87 | 12.94 | 12.77 | 12.94 | 47,108 | +0.23(+1.81%) |
Mar 07, 2014 | 12.88 | 12.88 | 12.63 | 12.71 | 24,012 | -0.17(-1.32%) |
Mar 06, 2014 | 12.64 | 12.89 | 12.64 | 12.88 | 68,552 | +0.31(+2.47%) |
Mar 05, 2014 | 12.50 | 12.59 | 12.46 | 12.57 | 44,095 | -0.04(-0.32%) |
Mar 04, 2014 | 12.56 | 12.67 | 12.54 | 12.61 | 48,039 | +0.07(+0.56%) |