Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.48 | 12.60 | 12.13 | 12.30 | 50,894 | -0.09(-0.73%) |
May 29, 2014 | 12.69 | 12.79 | 12.30 | 12.39 | 19,052 | -0.33(-2.59%) |
May 28, 2014 | 12.96 | 12.97 | 12.50 | 12.72 | 33,583 | -0.33(-2.53%) |
May 27, 2014 | 12.59 | 13.15 | 12.07 | 13.05 | 74,170 | +0.51(+4.07%) |
May 23, 2014 | 12.44 | 12.54 | 12.54 | 12.54 | 14,600 | +0.19(+1.54%) |
May 22, 2014 | 12.30 | 12.53 | 12.23 | 12.35 | 20,395 | +0.12(+0.98%) |
May 21, 2014 | 12.04 | 12.26 | 11.91 | 12.23 | 47,846 | +0.31(+2.60%) |
May 20, 2014 | 12.39 | 12.51 | 11.61 | 11.92 | 69,316 | -0.57(-4.56%) |
May 19, 2014 | 12.46 | 12.60 | 12.16 | 12.49 | 35,247 | +0.01(+0.08%) |
May 16, 2014 | 12.79 | 12.79 | 12.31 | 12.48 | 40,092 | -0.15(-1.19%) |
May 15, 2014 | 12.90 | 12.93 | 12.14 | 12.63 | 73,778 | -0.35(-2.70%) |
May 14, 2014 | 13.42 | 13.61 | 12.94 | 12.98 | 25,021 | -0.42(-3.13%) |
May 13, 2014 | 13.57 | 13.59 | 13.35 | 13.40 | 36,356 | -0.11(-0.81%) |
May 12, 2014 | 13.29 | 13.65 | 13.29 | 13.51 | 31,579 | +0.33(+2.50%) |
May 09, 2014 | 12.75 | 13.19 | 12.73 | 13.18 | 11,712 | +0.38(+2.97%) |
May 08, 2014 | 12.57 | 13.21 | 12.30 | 12.80 | 45,137 | +0.20(+1.59%) |
May 07, 2014 | 13.22 | 13.22 | 12.25 | 12.60 | 90,969 | -0.75(-5.62%) |
May 06, 2014 | 13.76 | 13.93 | 13.28 | 13.35 | 59,398 | -0.37(-2.70%) |
May 05, 2014 | 13.90 | 13.97 | 13.69 | 13.72 | 24,626 | -0.28(-2.00%) |
May 02, 2014 | 14.20 | 14.32 | 13.53 | 14.00 | 46,013 | -0.20(-1.41%) |
May 01, 2014 | 13.69 | 14.24 | 13.45 | 14.20 | 31,455 | +0.45(+3.27%) |
Apr 30, 2014 | 13.62 | 13.76 | 13.34 | 13.75 | 69,055 | +0.05(+0.36%) |
Apr 29, 2014 | 13.47 | 13.83 | 13.09 | 13.70 | 68,253 | +0.22(+1.63%) |
Apr 28, 2014 | 13.74 | 13.82 | 13.15 | 13.48 | 136,131 | -0.21(-1.53%) |
Apr 25, 2014 | 14.19 | 14.30 | 13.65 | 13.69 | 31,019 | -0.55(-3.86%) |
Apr 24, 2014 | 14.12 | 14.44 | 14.11 | 14.24 | 51,062 | +0.25(+1.79%) |
Apr 23, 2014 | 14.12 | 14.12 | 13.66 | 13.99 | 66,610 | -0.12(-0.85%) |
Apr 22, 2014 | 14.33 | 14.37 | 13.84 | 14.11 | 84,159 | -0.24(-1.67%) |
Apr 21, 2014 | 13.97 | 14.55 | 13.50 | 14.35 | 86,834 | +0.48(+3.46%) |
Apr 17, 2014 | 14.04 | 13.87 | 13.87 | 13.87 | 15,100 | -0.19(-1.35%) |
Apr 16, 2014 | 14.07 | 14.12 | 13.83 | 14.06 | 46,595 | -0.06(-0.42%) |
Apr 15, 2014 | 14.32 | 14.32 | 13.81 | 14.12 | 30,221 | -0.09(-0.63%) |
Apr 14, 2014 | 14.31 | 14.31 | 13.91 | 14.21 | 35,462 | +0.06(+0.42%) |
Apr 11, 2014 | 14.29 | 14.58 | 14.11 | 14.15 | 64,646 | -0.27(-1.87%) |
Apr 10, 2014 | 14.43 | 14.50 | 14.07 | 14.42 | 65,617 | +0.02(+0.14%) |
Apr 09, 2014 | 14.27 | 14.80 | 14.13 | 14.40 | 79,169 | +0.18(+1.27%) |
Apr 08, 2014 | 14.45 | 14.54 | 13.99 | 14.22 | 154,076 | -0.28(-1.93%) |
Apr 07, 2014 | 14.88 | 14.98 | 14.27 | 14.50 | 51,802 | -0.50(-3.33%) |
Apr 04, 2014 | 15.05 | 15.10 | 14.43 | 15.00 | 147,174 | +0.02(+0.13%) |
Apr 03, 2014 | 14.94 | 15.00 | 14.49 | 14.98 | 162,113 | -0.02(-0.13%) |
Apr 02, 2014 | 14.55 | 15.21 | 14.41 | 15.00 | 86,418 | +0.40(+2.74%) |
Apr 01, 2014 | 14.11 | 14.67 | 14.00 | 14.60 | 218,398 | +0.36(+2.53%) |
Mar 31, 2014 | 14.20 | 14.33 | 13.43 | 14.24 | 933,688 | +0.08(+0.56%) |
Mar 28, 2014 | 14.26 | 14.38 | 13.90 | 14.16 | 141,520 | -0.11(-0.77%) |
Mar 27, 2014 | 14.54 | 14.83 | 13.75 | 14.27 | 127,967 | -0.25(-1.72%) |
Mar 26, 2014 | 14.46 | 14.65 | 14.30 | 14.52 | 96,529 | +0.07(+0.48%) |
Mar 25, 2014 | 14.50 | 15.13 | 14.20 | 14.45 | 240,178 | -0.07(-0.48%) |
Mar 24, 2014 | 15.00 | 15.00 | 14.21 | 14.52 | 240,368 | -0.09(-0.62%) |
Mar 21, 2014 | 15.12 | 15.34 | 14.61 | 14.61 | 320,841 | -0.39(-2.60%) |
Mar 20, 2014 | 15.12 | 15.36 | 14.81 | 15.00 | 199,988 | -0.18(-1.19%) |
Mar 19, 2014 | 15.20 | 15.74 | 15.02 | 15.18 | 139,209 | +0.18(+1.20%) |
Mar 18, 2014 | 14.93 | 15.10 | 14.73 | 15.00 | 121,975 | -0.10(-0.66%) |
Mar 17, 2014 | 15.31 | 15.48 | 14.93 | 15.10 | 54,469 | +0.01(+0.07%) |
Mar 14, 2014 | 15.19 | 15.38 | 14.95 | 15.09 | 42,657 | +0.09(+0.60%) |
Mar 13, 2014 | 15.50 | 15.67 | 14.65 | 15.00 | 67,821 | -0.47(-3.04%) |
Mar 12, 2014 | 14.56 | 15.53 | 14.56 | 15.47 | 80,020 | +0.70(+4.74%) |
Mar 11, 2014 | 14.72 | 15.13 | 14.53 | 14.77 | 125,893 | -0.13(-0.87%) |
Mar 10, 2014 | 15.00 | 15.25 | 14.73 | 14.90 | 149,765 | -0.94(-5.93%) |
Mar 07, 2014 | 15.27 | 15.93 | 15.05 | 15.84 | 95,792 | +0.74(+4.90%) |
Mar 06, 2014 | 14.76 | 15.19 | 14.76 | 15.10 | 84,061 | +0.50(+3.42%) |
Mar 05, 2014 | 14.75 | 14.84 | 14.32 | 14.60 | 56,027 | +0.19(+1.32%) |
Mar 04, 2014 | 14.31 | 14.98 | 14.19 | 14.41 | 155,791 | +0.24(+1.69%) |