Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.46 | 14.56 | 14.37 | 14.55 | 114,330 | +0.10(+0.69%) |
May 29, 2014 | 14.40 | 14.56 | 14.35 | 14.45 | 49,070 | +0.15(+1.02%) |
May 28, 2014 | 14.37 | 14.42 | 14.24 | 14.31 | 46,733 | -0.01(-0.07%) |
May 27, 2014 | 14.53 | 14.53 | 14.17 | 14.32 | 102,315 | -0.17(-1.18%) |
May 23, 2014 | 14.15 | 14.49 | 14.49 | 14.49 | 61,654 | +0.39(+2.80%) |
May 22, 2014 | 14.56 | 14.56 | 13.98 | 14.09 | 85,888 | -0.44(-3.01%) |
May 21, 2014 | 14.51 | 14.55 | 14.36 | 14.53 | 57,318 | +0.02(+0.17%) |
May 20, 2014 | 14.66 | 14.66 | 14.34 | 14.51 | 70,908 | -0.25(-1.66%) |
May 19, 2014 | 14.80 | 14.88 | 14.70 | 14.75 | 54,461 | -0.06(-0.43%) |
May 16, 2014 | 14.88 | 14.88 | 14.76 | 14.82 | 39,867 | -0.01(-0.05%) |
May 15, 2014 | 14.74 | 14.86 | 14.55 | 14.82 | 46,437 | -0.10(-0.64%) |
May 14, 2014 | 14.83 | 14.92 | 14.67 | 14.92 | 28,346 | +0.01(+0.10%) |
May 13, 2014 | 15.10 | 15.10 | 14.62 | 14.90 | 54,019 | +0.01(+0.07%) |
May 12, 2014 | 14.74 | 14.92 | 14.63 | 14.89 | 59,281 | +0.15(+1.04%) |
May 09, 2014 | 14.61 | 14.74 | 14.46 | 14.74 | 68,534 | +0.13(+0.87%) |
May 08, 2014 | 14.47 | 14.71 | 14.42 | 14.61 | 73,360 | +0.18(+1.23%) |
May 07, 2014 | 14.24 | 14.47 | 14.21 | 14.44 | 74,835 | +0.18(+1.27%) |
May 06, 2014 | 14.22 | 14.29 | 14.12 | 14.25 | 27,440 | -0.08(-0.57%) |
May 05, 2014 | 14.34 | 14.47 | 14.11 | 14.34 | 69,528 | -0.10(-0.69%) |
May 02, 2014 | 14.28 | 14.47 | 14.13 | 14.44 | 60,784 | +0.23(+1.61%) |
May 01, 2014 | 14.19 | 14.34 | 14.04 | 14.21 | 99,874 | +0.01(+0.05%) |
Apr 30, 2014 | 14.18 | 14.21 | 14.01 | 14.20 | 35,000 | -0.01(-0.10%) |
Apr 29, 2014 | 14.10 | 14.29 | 14.10 | 14.21 | 22,322 | +0.15(+1.07%) |
Apr 28, 2014 | 13.99 | 14.18 | 13.98 | 14.06 | 33,876 | +0.11(+0.78%) |
Apr 25, 2014 | 14.15 | 14.16 | 13.88 | 13.95 | 47,240 | -0.16(-1.12%) |
Apr 24, 2014 | 14.15 | 14.15 | 13.83 | 14.11 | 73,663 | +0.12(+0.82%) |
Apr 23, 2014 | 13.74 | 14.09 | 13.73 | 14.00 | 108,794 | +0.39(+2.85%) |
Apr 22, 2014 | 13.49 | 13.73 | 13.46 | 13.61 | 46,368 | +0.11(+0.81%) |
Apr 21, 2014 | 13.40 | 13.55 | 13.29 | 13.50 | 26,862 | +0.14(+1.05%) |
Apr 17, 2014 | 13.31 | 13.36 | 13.36 | 13.36 | 22,016 | +0.05(+0.34%) |
Apr 16, 2014 | 13.19 | 13.32 | 13.15 | 13.31 | 32,178 | +0.10(+0.79%) |
Apr 15, 2014 | 13.31 | 13.32 | 13.19 | 13.21 | 20,875 | +0.00(+0.03%) |
Apr 14, 2014 | 13.29 | 13.50 | 13.19 | 13.21 | 50,157 | -0.07(-0.55%) |
Apr 11, 2014 | 13.26 | 13.36 | 13.22 | 13.28 | 42,102 | +0.02(+0.13%) |
Apr 10, 2014 | 13.38 | 13.40 | 13.20 | 13.26 | 68,342 | -0.10(-0.73%) |
Apr 09, 2014 | 13.36 | 13.36 | 13.24 | 13.36 | 50,894 | +0.11(+0.82%) |
Apr 08, 2014 | 13.25 | 13.35 | 13.24 | 13.25 | 34,379 | +0.01(+0.08%) |
Apr 07, 2014 | 13.21 | 13.36 | 13.16 | 13.24 | 57,125 | -0.05(-0.34%) |
Apr 04, 2014 | 13.28 | 13.43 | 13.13 | 13.29 | 61,445 | +0.07(+0.50%) |
Apr 03, 2014 | 13.05 | 13.27 | 12.98 | 13.22 | 28,515 | +0.24(+1.86%) |
Apr 02, 2014 | 13.19 | 13.29 | 12.89 | 12.98 | 101,623 | -0.05(-0.38%) |
Apr 01, 2014 | 12.87 | 13.12 | 12.79 | 13.03 | 175,515 | +0.24(+1.89%) |
Mar 31, 2014 | 12.70 | 12.94 | 12.68 | 12.79 | 143,354 | +0.46(+3.72%) |
Mar 28, 2014 | 12.36 | 12.54 | 12.09 | 12.33 | 71,567 | -0.06(-0.48%) |
Mar 27, 2014 | 12.44 | 12.57 | 12.24 | 12.39 | 95,344 | +0.12(+0.97%) |
Mar 26, 2014 | 12.31 | 12.52 | 12.05 | 12.27 | 75,127 | +0.07(+0.54%) |
Mar 25, 2014 | 11.99 | 12.36 | 11.89 | 12.20 | 83,653 | +0.20(+1.69%) |
Mar 24, 2014 | 12.30 | 12.46 | 11.73 | 12.00 | 196,148 | -0.26(-2.11%) |
Mar 21, 2014 | 12.44 | 12.56 | 12.17 | 12.26 | 178,246 | -0.24(-1.90%) |
Mar 20, 2014 | 12.55 | 12.55 | 12.40 | 12.50 | 28,055 | -0.02(-0.14%) |
Mar 19, 2014 | 12.59 | 12.65 | 12.33 | 12.51 | 86,515 | -0.05(-0.36%) |
Mar 18, 2014 | 12.64 | 12.76 | 12.33 | 12.56 | 97,766 | -0.02(-0.14%) |
Mar 17, 2014 | 12.63 | 12.65 | 12.54 | 12.58 | 74,006 | +0.19(+1.52%) |
Mar 14, 2014 | 12.43 | 12.53 | 12.38 | 12.39 | 50,611 | -0.01(-0.06%) |
Mar 13, 2014 | 12.67 | 12.67 | 12.03 | 12.39 | 154,594 | -0.28(-2.23%) |
Mar 12, 2014 | 12.94 | 12.94 | 12.64 | 12.68 | 67,958 | -0.23(-1.76%) |
Mar 11, 2014 | 12.94 | 13.09 | 12.91 | 12.91 | 25,295 | -0.03(-0.22%) |
Mar 10, 2014 | 12.97 | 13.18 | 12.92 | 12.93 | 51,298 | -0.10(-0.80%) |
Mar 07, 2014 | 12.89 | 13.17 | 12.78 | 13.04 | 498,712 | +0.18(+1.41%) |
Mar 06, 2014 | 13.07 | 13.07 | 12.66 | 12.86 | 157,536 | -0.27(-2.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.94 | 13.13 | 91,968 | -0.12(-0.87%) |
Mar 04, 2014 | 13.57 | 13.67 | 13.24 | 13.24 | 83,413 | -0.29(-2.15%) |