Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.14 | 13.21 | 13.03 | 13.08 | 148,158 | -0.01(-0.10%) |
May 29, 2014 | 13.15 | 13.18 | 13.07 | 13.09 | 106,187 | +0.01(+0.10%) |
May 28, 2014 | 13.15 | 13.19 | 13.07 | 13.08 | 143,099 | -0.17(-1.29%) |
May 27, 2014 | 13.07 | 13.31 | 13.03 | 13.25 | 112,968 | +0.22(+1.72%) |
May 23, 2014 | 12.95 | 13.03 | 13.03 | 13.03 | 137,152 | +0.05(+0.41%) |
May 22, 2014 | 12.75 | 12.98 | 12.75 | 12.98 | 38,383 | +0.23(+1.81%) |
May 21, 2014 | 12.92 | 13.01 | 12.63 | 12.75 | 172,672 | -0.03(-0.21%) |
May 20, 2014 | 12.79 | 12.84 | 12.61 | 12.77 | 193,387 | -0.08(-0.61%) |
May 19, 2014 | 12.65 | 12.89 | 12.62 | 12.85 | 75,012 | +0.18(+1.40%) |
May 16, 2014 | 12.63 | 12.67 | 12.48 | 12.67 | 113,861 | +0.01(+0.05%) |
May 15, 2014 | 12.67 | 12.71 | 12.46 | 12.67 | 130,383 | -0.12(-0.98%) |
May 14, 2014 | 13.17 | 13.19 | 12.72 | 12.79 | 155,276 | -0.40(-3.04%) |
May 13, 2014 | 13.37 | 13.48 | 13.19 | 13.19 | 90,212 | -0.25(-1.86%) |
May 12, 2014 | 13.27 | 13.53 | 13.19 | 13.44 | 215,346 | +0.30(+2.25%) |
May 09, 2014 | 12.88 | 13.17 | 12.77 | 13.15 | 101,303 | +0.20(+1.52%) |
May 08, 2014 | 12.94 | 13.17 | 12.92 | 12.95 | 135,705 | -0.07(-0.56%) |
May 07, 2014 | 12.84 | 13.05 | 12.78 | 13.02 | 152,501 | +0.16(+1.28%) |
May 06, 2014 | 12.89 | 13.08 | 12.82 | 12.86 | 162,147 | -0.14(-1.06%) |
May 05, 2014 | 12.99 | 13.23 | 12.87 | 13.00 | 81,563 | -0.14(-1.10%) |
May 02, 2014 | 13.09 | 13.31 | 13.06 | 13.14 | 163,006 | +0.11(+0.81%) |
May 01, 2014 | 12.89 | 13.25 | 12.77 | 13.03 | 489,950 | +0.39(+3.12%) |
Apr 30, 2014 | 12.50 | 12.81 | 12.38 | 12.64 | 305,296 | +0.06(+0.47%) |
Apr 29, 2014 | 12.82 | 12.88 | 12.48 | 12.58 | 76,278 | -0.14(-1.14%) |
Apr 28, 2014 | 12.93 | 13.08 | 12.68 | 12.73 | 155,174 | -0.18(-1.38%) |
Apr 25, 2014 | 12.98 | 13.13 | 12.87 | 12.90 | 163,160 | -0.16(-1.26%) |
Apr 24, 2014 | 13.26 | 13.35 | 12.97 | 13.07 | 66,989 | -0.14(-1.10%) |
Apr 23, 2014 | 13.28 | 13.42 | 13.20 | 13.21 | 79,393 | -0.14(-1.03%) |
Apr 22, 2014 | 13.03 | 13.41 | 13.03 | 13.35 | 78,067 | +0.30(+2.27%) |
Apr 21, 2014 | 13.15 | 13.25 | 13.04 | 13.05 | 61,781 | -0.12(-0.90%) |
Apr 17, 2014 | 12.98 | 13.17 | 13.17 | 13.17 | 76,483 | +0.13(+1.01%) |
Apr 16, 2014 | 13.15 | 13.15 | 12.94 | 13.04 | 82,781 | -0.03(-0.25%) |
Apr 15, 2014 | 13.11 | 13.24 | 12.81 | 13.07 | 136,711 | +0.00(+0.00%) |
Apr 14, 2014 | 13.26 | 13.46 | 13.00 | 13.07 | 174,949 | -0.02(-0.15%) |
Apr 11, 2014 | 13.17 | 13.27 | 13.04 | 13.09 | 161,128 | -0.11(-0.85%) |
Apr 10, 2014 | 13.52 | 13.55 | 13.18 | 13.21 | 138,351 | -0.38(-2.81%) |
Apr 09, 2014 | 13.67 | 13.67 | 13.46 | 13.59 | 134,502 | +0.01(+0.05%) |
Apr 08, 2014 | 13.59 | 13.80 | 13.50 | 13.58 | 102,540 | -0.04(-0.29%) |
Apr 07, 2014 | 13.69 | 13.73 | 13.46 | 13.62 | 91,538 | -0.16(-1.15%) |
Apr 04, 2014 | 14.19 | 14.19 | 13.69 | 13.78 | 142,430 | -0.33(-2.33%) |
Apr 03, 2014 | 14.20 | 14.30 | 14.01 | 14.11 | 48,038 | -0.09(-0.60%) |
Apr 02, 2014 | 14.13 | 14.23 | 14.03 | 14.19 | 95,794 | +0.05(+0.37%) |
Apr 01, 2014 | 13.86 | 14.17 | 13.73 | 14.14 | 247,699 | +0.28(+2.04%) |
Mar 31, 2014 | 13.73 | 13.90 | 13.71 | 13.86 | 114,785 | +0.27(+1.98%) |
Mar 28, 2014 | 13.69 | 13.93 | 13.55 | 13.59 | 101,886 | -0.11(-0.77%) |
Mar 27, 2014 | 13.77 | 13.92 | 13.66 | 13.69 | 78,618 | -0.12(-0.86%) |
Mar 26, 2014 | 14.24 | 14.41 | 13.81 | 13.81 | 126,407 | -0.31(-2.19%) |
Mar 25, 2014 | 14.16 | 14.27 | 13.98 | 14.12 | 106,149 | +0.03(+0.23%) |
Mar 24, 2014 | 14.15 | 14.23 | 14.00 | 14.09 | 74,965 | -0.06(-0.42%) |
Mar 21, 2014 | 14.11 | 14.32 | 14.07 | 14.15 | 240,222 | +0.07(+0.47%) |
Mar 20, 2014 | 13.90 | 14.09 | 13.90 | 14.08 | 137,963 | +0.12(+0.90%) |
Mar 19, 2014 | 14.07 | 14.09 | 13.88 | 13.96 | 66,128 | -0.11(-0.79%) |
Mar 18, 2014 | 13.85 | 14.07 | 13.73 | 14.07 | 85,098 | +0.28(+2.05%) |
Mar 17, 2014 | 13.80 | 13.86 | 13.75 | 13.78 | 72,028 | +0.05(+0.38%) |
Mar 14, 2014 | 13.57 | 13.80 | 13.55 | 13.73 | 104,067 | +0.07(+0.53%) |
Mar 13, 2014 | 13.89 | 13.89 | 13.57 | 13.66 | 122,940 | -0.16(-1.19%) |
Mar 12, 2014 | 13.76 | 13.90 | 13.71 | 13.82 | 93,359 | -0.05(-0.33%) |
Mar 11, 2014 | 13.92 | 13.96 | 13.75 | 13.87 | 109,751 | -0.08(-0.57%) |
Mar 10, 2014 | 13.88 | 14.07 | 13.80 | 13.95 | 104,455 | +0.03(+0.19%) |
Mar 07, 2014 | 13.98 | 14.07 | 13.83 | 13.92 | 118,106 | +0.00(+0.00%) |
Mar 06, 2014 | 13.88 | 13.98 | 13.82 | 13.92 | 117,052 | +0.05(+0.33%) |
Mar 05, 2014 | 13.86 | 13.91 | 13.78 | 13.88 | 74,512 | +0.03(+0.19%) |
Mar 04, 2014 | 13.50 | 13.96 | 13.50 | 13.85 | 300,966 | +0.45(+3.36%) |