Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.29 | 13.40 | 13.12 | 13.23 | 76,834 | -0.13(-0.96%) |
May 29, 2014 | 13.33 | 13.70 | 13.31 | 13.36 | 65,181 | +0.23(+1.74%) |
May 28, 2014 | 13.95 | 13.95 | 13.00 | 13.13 | 246,224 | -0.77(-5.56%) |
May 27, 2014 | 14.44 | 14.68 | 13.64 | 13.90 | 68,681 | -0.50(-3.44%) |
May 23, 2014 | 15.21 | 14.40 | 14.40 | 14.40 | 355,892 | -0.32(-2.15%) |
May 22, 2014 | 13.79 | 14.83 | 13.72 | 14.72 | 24,503 | +0.84(+6.07%) |
May 21, 2014 | 14.12 | 14.12 | 13.75 | 13.87 | 47,783 | +0.00(+0.00%) |
May 20, 2014 | 13.38 | 14.17 | 13.25 | 13.87 | 142,418 | +0.75(+5.74%) |
May 19, 2014 | 13.73 | 13.73 | 12.98 | 13.12 | 204,358 | -0.56(-4.13%) |
May 16, 2014 | 14.16 | 14.55 | 13.45 | 13.69 | 120,795 | -0.48(-3.36%) |
May 15, 2014 | 13.87 | 14.18 | 13.49 | 14.16 | 110,035 | +0.22(+1.56%) |
May 14, 2014 | 14.02 | 14.16 | 13.79 | 13.94 | 106,584 | +0.20(+1.44%) |
May 13, 2014 | 14.44 | 14.74 | 13.55 | 13.75 | 91,615 | -0.22(-1.56%) |
May 12, 2014 | 14.60 | 14.74 | 13.96 | 13.96 | 112,207 | -0.42(-2.89%) |
May 09, 2014 | 14.98 | 15.03 | 13.99 | 14.38 | 76,690 | -0.66(-4.41%) |
May 08, 2014 | 15.11 | 15.19 | 15.04 | 15.04 | 18,774 | +0.13(+0.86%) |
May 07, 2014 | 15.12 | 15.15 | 14.82 | 14.91 | 93,445 | -0.26(-1.70%) |
May 06, 2014 | 15.49 | 15.49 | 15.11 | 15.17 | 32,199 | -0.37(-2.36%) |
May 05, 2014 | 15.55 | 15.85 | 15.54 | 15.54 | 13,371 | -0.12(-0.76%) |
May 02, 2014 | 15.55 | 15.91 | 15.55 | 15.66 | 22,482 | +0.13(+0.83%) |
May 01, 2014 | 15.15 | 15.76 | 15.15 | 15.53 | 40,226 | +0.26(+1.69%) |
Apr 30, 2014 | 15.03 | 15.37 | 14.92 | 15.27 | 54,046 | +0.13(+0.85%) |
Apr 29, 2014 | 14.88 | 15.31 | 14.88 | 15.14 | 69,130 | +0.31(+2.07%) |
Apr 28, 2014 | 15.29 | 15.52 | 14.38 | 14.84 | 199,247 | -0.33(-2.16%) |
Apr 25, 2014 | 15.61 | 15.61 | 15.11 | 15.16 | 72,238 | -0.45(-2.86%) |
Apr 24, 2014 | 16.13 | 16.15 | 15.61 | 15.61 | 43,186 | -0.32(-1.99%) |
Apr 23, 2014 | 15.68 | 16.03 | 15.66 | 15.93 | 57,049 | +0.09(+0.56%) |
Apr 22, 2014 | 16.05 | 16.54 | 15.62 | 15.84 | 96,968 | -0.12(-0.75%) |
Apr 21, 2014 | 16.44 | 16.44 | 15.87 | 15.96 | 78,609 | -0.15(-0.92%) |
Apr 17, 2014 | 15.81 | 16.10 | 16.10 | 16.10 | 264,472 | +0.62(+4.03%) |
Apr 16, 2014 | 15.21 | 15.95 | 15.07 | 15.48 | 268,903 | +0.27(+1.76%) |