Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.27 | 14.34 | 14.20 | 14.28 | 82,106 | +0.02(+0.15%) |
May 29, 2014 | 14.18 | 14.29 | 14.16 | 14.26 | 54,552 | +0.16(+1.13%) |
May 28, 2014 | 14.09 | 14.15 | 14.05 | 14.10 | 47,527 | +0.08(+0.57%) |
May 27, 2014 | 14.18 | 14.24 | 13.99 | 14.02 | 49,172 | -0.08(-0.60%) |
May 23, 2014 | 14.14 | 14.11 | 14.11 | 14.11 | 69,827 | +0.02(+0.11%) |
May 22, 2014 | 14.02 | 14.21 | 14.02 | 14.09 | 43,718 | +0.10(+0.68%) |
May 21, 2014 | 13.99 | 14.14 | 13.93 | 13.99 | 60,951 | +0.01(+0.04%) |
May 20, 2014 | 13.98 | 14.04 | 13.90 | 13.99 | 62,012 | +0.03(+0.19%) |
May 19, 2014 | 14.09 | 14.25 | 13.90 | 13.96 | 57,932 | -0.14(-1.01%) |
May 16, 2014 | 13.90 | 14.26 | 13.86 | 14.10 | 120,277 | +0.34(+2.48%) |
May 15, 2014 | 13.80 | 13.88 | 13.70 | 13.76 | 77,894 | +0.05(+0.38%) |
May 14, 2014 | 13.81 | 13.81 | 13.67 | 13.71 | 69,226 | -0.07(-0.53%) |
May 13, 2014 | 14.08 | 14.09 | 13.76 | 13.78 | 66,396 | -0.16(-1.17%) |
May 12, 2014 | 14.17 | 14.29 | 13.87 | 13.95 | 60,400 | -0.02(-0.15%) |
May 09, 2014 | 13.86 | 14.05 | 13.83 | 13.97 | 23,069 | +0.13(+0.95%) |
May 08, 2014 | 13.89 | 13.93 | 13.82 | 13.84 | 30,400 | -0.01(-0.04%) |
May 07, 2014 | 13.87 | 13.92 | 13.82 | 13.84 | 70,292 | +0.00(+0.00%) |
May 06, 2014 | 13.95 | 13.95 | 13.79 | 13.84 | 43,578 | -0.14(-0.98%) |
May 05, 2014 | 14.03 | 14.03 | 13.91 | 13.98 | 26,441 | -0.02(-0.15%) |
May 02, 2014 | 13.82 | 14.00 | 13.82 | 14.00 | 41,320 | +0.23(+1.64%) |
May 01, 2014 | 13.73 | 13.95 | 13.57 | 13.77 | 55,639 | +0.09(+0.65%) |
Apr 30, 2014 | 13.53 | 13.69 | 13.53 | 13.69 | 41,910 | +0.15(+1.12%) |
Apr 29, 2014 | 13.50 | 13.53 | 13.40 | 13.53 | 26,826 | +0.03(+0.23%) |
Apr 28, 2014 | 13.44 | 13.50 | 13.40 | 13.50 | 24,133 | +0.07(+0.55%) |
Apr 25, 2014 | 13.41 | 13.44 | 13.33 | 13.43 | 35,261 | +0.04(+0.27%) |
Apr 24, 2014 | 13.32 | 13.39 | 13.28 | 13.39 | 48,467 | +0.11(+0.83%) |
Apr 23, 2014 | 13.26 | 13.48 | 13.22 | 13.28 | 67,256 | +0.03(+0.20%) |
Apr 22, 2014 | 13.34 | 13.48 | 13.20 | 13.26 | 53,255 | -0.02(-0.16%) |
Apr 21, 2014 | 13.18 | 13.34 | 13.18 | 13.28 | 32,921 | +0.06(+0.48%) |
Apr 17, 2014 | 13.21 | 13.21 | 13.21 | 13.21 | 57,596 | +0.03(+0.20%) |
Apr 16, 2014 | 13.49 | 13.50 | 13.17 | 13.19 | 95,593 | -0.19(-1.45%) |
Apr 15, 2014 | 13.43 | 13.49 | 13.28 | 13.38 | 39,978 | -0.02(-0.12%) |
Apr 14, 2014 | 13.18 | 13.50 | 13.08 | 13.40 | 88,910 | +0.33(+2.49%) |
Apr 11, 2014 | 13.17 | 13.18 | 13.00 | 13.07 | 48,608 | -0.07(-0.56%) |
Apr 10, 2014 | 13.06 | 13.33 | 13.01 | 13.15 | 88,607 | +0.12(+0.89%) |
Apr 09, 2014 | 12.89 | 13.04 | 12.89 | 13.03 | 52,186 | +0.16(+1.22%) |
Apr 08, 2014 | 12.75 | 12.89 | 12.74 | 12.87 | 28,285 | +0.13(+0.99%) |
Apr 07, 2014 | 12.84 | 12.88 | 12.72 | 12.75 | 24,463 | -0.08(-0.65%) |
Apr 04, 2014 | 12.90 | 12.92 | 12.78 | 12.83 | 32,318 | -0.06(-0.45%) |
Apr 03, 2014 | 12.86 | 12.90 | 12.77 | 12.89 | 29,109 | +0.04(+0.29%) |
Apr 02, 2014 | 12.88 | 12.88 | 12.85 | 12.85 | 28,392 | +0.00(+0.00%) |
Apr 01, 2014 | 12.77 | 12.85 | 12.73 | 12.85 | 34,712 | +0.13(+0.99%) |
Mar 31, 2014 | 12.86 | 12.86 | 12.64 | 12.73 | 54,629 | -0.01(-0.08%) |
Mar 28, 2014 | 12.71 | 12.78 | 12.67 | 12.74 | 49,489 | +0.07(+0.54%) |
Mar 27, 2014 | 12.55 | 12.67 | 12.47 | 12.67 | 37,117 | +0.19(+1.56%) |
Mar 26, 2014 | 12.60 | 12.64 | 12.47 | 12.47 | 44,976 | -0.12(-0.96%) |
Mar 25, 2014 | 12.61 | 12.63 | 12.56 | 12.59 | 43,159 | +0.03(+0.21%) |
Mar 24, 2014 | 12.57 | 12.59 | 12.47 | 12.57 | 44,936 | +0.07(+0.59%) |
Mar 21, 2014 | 12.61 | 12.64 | 12.49 | 12.49 | 44,072 | -0.04(-0.29%) |
Mar 20, 2014 | 12.43 | 12.55 | 12.43 | 12.53 | 49,004 | +0.02(+0.17%) |
Mar 19, 2014 | 12.68 | 12.69 | 12.49 | 12.51 | 32,725 | -0.12(-0.91%) |
Mar 18, 2014 | 12.58 | 12.68 | 12.54 | 12.63 | 52,330 | +0.09(+0.71%) |
Mar 17, 2014 | 12.65 | 12.72 | 12.51 | 12.54 | 83,082 | -0.07(-0.54%) |
Mar 14, 2014 | 12.63 | 12.87 | 12.54 | 12.61 | 57,127 | -0.03(-0.21%) |
Mar 13, 2014 | 12.74 | 12.75 | 12.58 | 12.63 | 38,263 | -0.05(-0.37%) |
Mar 12, 2014 | 12.68 | 12.79 | 12.67 | 12.68 | 33,560 | +0.01(+0.08%) |
Mar 11, 2014 | 12.69 | 12.76 | 12.66 | 12.67 | 39,293 | -0.06(-0.45%) |
Mar 10, 2014 | 12.84 | 12.95 | 12.70 | 12.73 | 45,417 | -0.09(-0.74%) |
Mar 07, 2014 | 12.87 | 12.94 | 12.79 | 12.82 | 18,810 | -0.04(-0.29%) |
Mar 06, 2014 | 12.87 | 12.91 | 12.81 | 12.86 | 30,125 | +0.04(+0.29%) |
Mar 05, 2014 | 12.85 | 12.85 | 12.75 | 12.82 | 27,444 | -0.01(-0.08%) |
Mar 04, 2014 | 12.80 | 12.89 | 12.77 | 12.83 | 27,150 | +0.05(+0.41%) |