Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.55 | 13.60 | 13.47 | 13.52 | 483,318 | +0.28(+2.12%) |
May 29, 2014 | 13.24 | 13.26 | 13.15 | 13.24 | 388,669 | -0.19(-1.41%) |
May 28, 2014 | 13.50 | 13.50 | 13.39 | 13.43 | 337,411 | +0.05(+0.34%) |
May 27, 2014 | 13.51 | 13.51 | 13.34 | 13.38 | 296,605 | -0.08(-0.60%) |
May 23, 2014 | 13.46 | 13.46 | 13.46 | 13.46 | 225,636 | -0.15(-1.13%) |
May 22, 2014 | 13.65 | 13.70 | 13.59 | 13.62 | 173,109 | +0.07(+0.53%) |
May 21, 2014 | 13.55 | 13.61 | 13.50 | 13.55 | 301,391 | +0.21(+1.56%) |
May 20, 2014 | 13.29 | 13.44 | 13.24 | 13.34 | 845,953 | -0.38(-2.77%) |
May 19, 2014 | 13.73 | 13.79 | 13.57 | 13.72 | 735,913 | -0.43(-3.07%) |
May 16, 2014 | 13.98 | 14.15 | 13.98 | 14.15 | 683,784 | +0.17(+1.23%) |
May 15, 2014 | 13.93 | 14.00 | 13.84 | 13.98 | 829,597 | -0.14(-0.96%) |
May 14, 2014 | 14.26 | 14.34 | 14.11 | 14.12 | 884,261 | -0.23(-1.64%) |
May 13, 2014 | 14.25 | 14.36 | 14.22 | 14.35 | 319,166 | -0.07(-0.50%) |
May 12, 2014 | 14.47 | 14.50 | 14.39 | 14.42 | 730,279 | +0.11(+0.76%) |
May 09, 2014 | 14.43 | 14.50 | 14.23 | 14.31 | 871,680 | -0.39(-2.64%) |
May 08, 2014 | 14.71 | 14.76 | 14.54 | 14.70 | 926,382 | +0.31(+2.13%) |
May 07, 2014 | 14.36 | 14.41 | 14.30 | 14.40 | 614,432 | +0.44(+3.17%) |
May 06, 2014 | 13.87 | 13.98 | 13.86 | 13.95 | 450,425 | +0.05(+0.33%) |
May 05, 2014 | 13.87 | 13.98 | 13.85 | 13.91 | 744,940 | +0.26(+1.92%) |
May 02, 2014 | 13.60 | 13.72 | 13.55 | 13.65 | 700,646 | +0.02(+0.13%) |
May 01, 2014 | 13.82 | 13.82 | 13.54 | 13.63 | 1,270,745 | -0.23(-1.63%) |
Apr 30, 2014 | 13.66 | 13.88 | 13.45 | 13.85 | 1,755,319 | +0.86(+6.61%) |
Apr 29, 2014 | 12.98 | 13.05 | 12.94 | 12.99 | 715,457 | +0.70(+5.66%) |
Apr 28, 2014 | 12.29 | 12.32 | 12.19 | 12.30 | 442,241 | +0.43(+3.66%) |
Apr 25, 2014 | 11.95 | 11.95 | 11.79 | 11.87 | 341,228 | -0.18(-1.50%) |
Apr 24, 2014 | 12.05 | 12.08 | 11.97 | 12.05 | 311,970 | +0.40(+3.41%) |
Apr 23, 2014 | 11.74 | 11.74 | 11.56 | 11.65 | 931,956 | -0.52(-4.31%) |
Apr 22, 2014 | 12.22 | 12.26 | 12.13 | 12.17 | 598,000 | -0.01(-0.07%) |
Apr 21, 2014 | 12.20 | 12.33 | 12.12 | 12.18 | 427,013 | -0.07(-0.59%) |
Apr 17, 2014 | 12.03 | 12.25 | 12.25 | 12.25 | 499,290 | +0.20(+1.69%) |
Apr 16, 2014 | 12.01 | 12.10 | 11.98 | 12.05 | 377,652 | -0.07(-0.58%) |
Apr 15, 2014 | 12.15 | 12.17 | 11.97 | 12.12 | 362,940 | -0.12(-1.01%) |
Apr 14, 2014 | 12.29 | 12.30 | 12.19 | 12.24 | 359,291 | +0.04(+0.29%) |
Apr 11, 2014 | 12.19 | 12.23 | 12.16 | 12.21 | 326,440 | -0.02(-0.14%) |
Apr 10, 2014 | 12.36 | 12.41 | 12.20 | 12.23 | 761,220 | +0.06(+0.51%) |
Apr 09, 2014 | 12.15 | 12.22 | 12.07 | 12.16 | 472,316 | +0.09(+0.73%) |
Apr 08, 2014 | 12.08 | 12.15 | 12.03 | 12.08 | 614,068 | +0.03(+0.22%) |
Apr 07, 2014 | 11.99 | 12.06 | 11.94 | 12.05 | 706,980 | +0.25(+2.10%) |
Apr 04, 2014 | 11.85 | 11.96 | 11.77 | 11.80 | 721,918 | +0.27(+2.31%) |
Apr 03, 2014 | 11.55 | 11.70 | 11.45 | 11.54 | 835,486 | -0.18(-1.51%) |
Apr 02, 2014 | 11.67 | 11.71 | 11.60 | 11.71 | 403,793 | -0.14(-1.20%) |
Apr 01, 2014 | 11.75 | 11.87 | 11.73 | 11.85 | 713,316 | +0.19(+1.60%) |
Mar 31, 2014 | 11.72 | 11.77 | 11.62 | 11.67 | 384,668 | -0.15(-1.28%) |
Mar 28, 2014 | 11.69 | 11.85 | 11.67 | 11.82 | 919,275 | +0.36(+3.17%) |
Mar 27, 2014 | 11.37 | 11.46 | 11.32 | 11.46 | 510,412 | +0.27(+2.46%) |
Mar 26, 2014 | 11.16 | 11.31 | 11.15 | 11.18 | 522,960 | -0.01(-0.08%) |
Mar 25, 2014 | 11.10 | 11.25 | 11.09 | 11.19 | 944,970 | +0.14(+1.28%) |
Mar 24, 2014 | 11.09 | 11.11 | 11.02 | 11.05 | 825,083 | +0.33(+3.06%) |
Mar 21, 2014 | 10.67 | 10.85 | 10.66 | 10.72 | 678,715 | +0.11(+1.00%) |
Mar 20, 2014 | 10.52 | 10.67 | 10.45 | 10.61 | 503,972 | +0.20(+1.96%) |
Mar 19, 2014 | 10.49 | 10.58 | 10.41 | 10.41 | 625,251 | -0.21(-2.00%) |
Mar 18, 2014 | 10.55 | 10.64 | 10.52 | 10.62 | 630,277 | +0.13(+1.27%) |
Mar 17, 2014 | 10.54 | 10.60 | 10.46 | 10.49 | 701,734 | -0.07(-0.67%) |
Mar 14, 2014 | 10.49 | 10.60 | 10.47 | 10.56 | 514,533 | +0.16(+1.53%) |
Mar 13, 2014 | 10.57 | 10.64 | 10.38 | 10.40 | 1,033,115 | -0.26(-2.41%) |
Mar 12, 2014 | 10.72 | 10.72 | 10.57 | 10.66 | 1,479,623 | -0.42(-3.76%) |
Mar 11, 2014 | 11.12 | 11.19 | 11.01 | 11.07 | 735,010 | -0.06(-0.56%) |
Mar 10, 2014 | 11.16 | 11.19 | 11.01 | 11.14 | 1,083,250 | -0.26(-2.26%) |
Mar 07, 2014 | 11.57 | 11.58 | 11.37 | 11.39 | 1,063,161 | -0.37(-3.17%) |
Mar 06, 2014 | 11.71 | 11.85 | 11.71 | 11.77 | 312,069 | +0.14(+1.22%) |
Mar 05, 2014 | 11.64 | 11.67 | 11.53 | 11.62 | 604,755 | -0.35(-2.89%) |
Mar 04, 2014 | 11.96 | 12.01 | 11.92 | 11.97 | 404,929 | +0.09(+0.75%) |