Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.40 | 13.43 | 13.37 | 13.42 | 339,240 | +0.06(+0.44%) |
May 29, 2014 | 13.38 | 13.39 | 13.32 | 13.37 | 302,919 | +0.05(+0.40%) |
May 28, 2014 | 13.33 | 13.38 | 13.26 | 13.31 | 322,789 | -0.01(-0.11%) |
May 27, 2014 | 13.30 | 13.45 | 13.27 | 13.33 | 528,820 | +0.06(+0.44%) |
May 23, 2014 | 13.09 | 13.27 | 13.27 | 13.27 | 402,047 | +0.20(+1.53%) |
May 22, 2014 | 13.06 | 13.07 | 12.99 | 13.07 | 206,053 | +0.02(+0.15%) |
May 21, 2014 | 13.02 | 13.06 | 12.99 | 13.05 | 261,742 | +0.06(+0.45%) |
May 20, 2014 | 12.99 | 13.03 | 12.87 | 12.99 | 360,862 | +0.01(+0.11%) |
May 19, 2014 | 12.95 | 13.01 | 12.88 | 12.98 | 311,943 | +0.01(+0.07%) |
May 16, 2014 | 12.88 | 12.97 | 12.77 | 12.97 | 297,993 | +0.06(+0.45%) |
May 15, 2014 | 12.96 | 13.04 | 12.80 | 12.91 | 342,570 | -0.09(-0.67%) |
May 14, 2014 | 13.06 | 13.11 | 12.98 | 13.00 | 368,126 | -0.07(-0.52%) |
May 13, 2014 | 13.07 | 13.12 | 12.99 | 13.07 | 447,469 | +0.03(+0.22%) |
May 12, 2014 | 12.82 | 13.12 | 12.81 | 13.04 | 892,170 | +0.25(+1.94%) |
May 09, 2014 | 12.62 | 12.79 | 12.62 | 12.79 | 428,738 | +0.15(+1.19%) |
May 08, 2014 | 12.76 | 12.79 | 12.60 | 12.64 | 560,246 | -0.16(-1.25%) |
May 07, 2014 | 12.60 | 12.80 | 12.59 | 12.80 | 476,924 | +0.24(+1.89%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.56 | 398,809 | -0.09(-0.69%) |
May 05, 2014 | 12.70 | 12.72 | 12.58 | 12.65 | 402,704 | -0.08(-0.61%) |
May 02, 2014 | 12.77 | 12.86 | 12.70 | 12.73 | 414,852 | -0.05(-0.38%) |
May 01, 2014 | 12.86 | 12.87 | 12.69 | 12.77 | 488,838 | -0.07(-0.53%) |
Apr 30, 2014 | 12.63 | 12.91 | 12.63 | 12.84 | 1,223,730 | +0.17(+1.30%) |
Apr 29, 2014 | 12.51 | 12.78 | 12.51 | 12.68 | 833,165 | +0.27(+2.19%) |
Apr 28, 2014 | 12.49 | 12.57 | 12.28 | 12.40 | 457,240 | -0.09(-0.70%) |
Apr 25, 2014 | 12.58 | 12.58 | 12.48 | 12.49 | 397,298 | -0.08(-0.62%) |
Apr 24, 2014 | 12.64 | 12.67 | 12.53 | 12.57 | 238,128 | -0.04(-0.31%) |
Apr 23, 2014 | 12.57 | 12.66 | 12.56 | 12.61 | 232,963 | +0.02(+0.15%) |
Apr 22, 2014 | 12.49 | 12.65 | 12.48 | 12.59 | 189,001 | +0.09(+0.70%) |
Apr 21, 2014 | 12.55 | 12.61 | 12.48 | 12.50 | 215,931 | -0.05(-0.43%) |
Apr 17, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 217,501 | -0.02(-0.19%) |
Apr 16, 2014 | 12.40 | 12.62 | 12.35 | 12.58 | 458,286 | +0.23(+1.85%) |
Apr 15, 2014 | 12.32 | 12.40 | 12.20 | 12.35 | 540,494 | +0.05(+0.43%) |
Apr 14, 2014 | 12.48 | 12.50 | 12.23 | 12.30 | 545,901 | -0.16(-1.25%) |
Apr 11, 2014 | 12.38 | 12.53 | 12.35 | 12.45 | 578,067 | +0.06(+0.47%) |
Apr 10, 2014 | 12.52 | 12.64 | 12.40 | 12.40 | 318,381 | -0.17(-1.39%) |
Apr 09, 2014 | 12.52 | 12.59 | 12.47 | 12.57 | 240,616 | +0.10(+0.82%) |
Apr 08, 2014 | 12.42 | 12.53 | 12.38 | 12.47 | 364,586 | +0.06(+0.47%) |
Apr 07, 2014 | 12.58 | 12.61 | 12.22 | 12.41 | 863,838 | -0.23(-1.80%) |
Apr 04, 2014 | 12.91 | 12.92 | 12.61 | 12.64 | 664,198 | -0.25(-1.92%) |
Apr 03, 2014 | 12.89 | 12.93 | 12.74 | 12.89 | 403,170 | -0.03(-0.26%) |
Apr 02, 2014 | 12.87 | 12.92 | 12.82 | 12.92 | 639,478 | +0.05(+0.42%) |
Apr 01, 2014 | 12.86 | 12.91 | 12.80 | 12.87 | 496,747 | +0.01(+0.08%) |
Mar 31, 2014 | 12.65 | 12.89 | 12.63 | 12.86 | 1,882,812 | +0.28(+2.24%) |
Mar 28, 2014 | 12.52 | 12.71 | 12.52 | 12.57 | 1,028,799 | +0.07(+0.58%) |
Mar 27, 2014 | 12.57 | 12.72 | 12.42 | 12.50 | 1,455,913 | -0.58(-4.42%) |
Mar 26, 2014 | 13.13 | 13.20 | 13.01 | 13.08 | 1,783,320 | -0.02(-0.18%) |
Mar 25, 2014 | 13.24 | 13.24 | 13.04 | 13.10 | 8,949,253 | -0.67(-4.90%) |
Mar 24, 2014 | 13.76 | 13.84 | 13.61 | 13.78 | 495,299 | +0.09(+0.67%) |
Mar 21, 2014 | 13.59 | 13.73 | 13.57 | 13.69 | 438,337 | +0.15(+1.08%) |
Mar 20, 2014 | 13.47 | 13.59 | 13.40 | 13.54 | 191,199 | +0.06(+0.43%) |
Mar 19, 2014 | 13.52 | 13.59 | 13.38 | 13.48 | 353,698 | -0.01(-0.07%) |
Mar 18, 2014 | 13.45 | 13.64 | 13.36 | 13.49 | 403,120 | +0.01(+0.11%) |
Mar 17, 2014 | 13.42 | 13.63 | 13.42 | 13.48 | 318,896 | +0.08(+0.62%) |
Mar 14, 2014 | 13.23 | 13.44 | 13.19 | 13.40 | 300,806 | +0.17(+1.28%) |
Mar 13, 2014 | 13.17 | 13.30 | 13.13 | 13.23 | 206,469 | +0.07(+0.55%) |
Mar 12, 2014 | 12.96 | 13.16 | 12.92 | 13.15 | 134,984 | +0.19(+1.50%) |
Mar 11, 2014 | 13.22 | 13.23 | 12.96 | 12.96 | 251,240 | -0.22(-1.69%) |
Mar 10, 2014 | 13.05 | 13.21 | 12.97 | 13.18 | 211,262 | +0.17(+1.27%) |
Mar 07, 2014 | 13.28 | 13.31 | 12.95 | 13.02 | 406,410 | -0.24(-1.83%) |
Mar 06, 2014 | 13.23 | 13.39 | 13.13 | 13.26 | 239,605 | +0.02(+0.18%) |
Mar 05, 2014 | 13.03 | 13.24 | 12.99 | 13.24 | 255,234 | +0.22(+1.72%) |
Mar 04, 2014 | 12.87 | 13.13 | 12.87 | 13.01 | 496,413 | +0.18(+1.44%) |