Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.60 | 13.79 | 13.30 | 13.75 | 240,604 | +0.16(+1.15%) |
May 29, 2014 | 13.72 | 13.78 | 13.38 | 13.59 | 133,702 | -0.10(-0.74%) |
May 28, 2014 | 13.94 | 13.96 | 13.46 | 13.69 | 309,635 | -0.24(-1.72%) |
May 27, 2014 | 13.56 | 13.95 | 13.43 | 13.93 | 344,754 | +0.48(+3.56%) |
May 23, 2014 | 13.31 | 13.45 | 13.45 | 13.45 | 359,672 | +0.15(+1.11%) |
May 22, 2014 | 13.18 | 13.48 | 13.07 | 13.30 | 169,579 | +0.18(+1.33%) |
May 21, 2014 | 13.60 | 13.60 | 13.09 | 13.13 | 307,163 | -0.42(-3.13%) |
May 20, 2014 | 13.40 | 13.78 | 13.25 | 13.55 | 556,597 | +0.34(+2.58%) |
May 19, 2014 | 12.84 | 13.27 | 12.81 | 13.21 | 481,183 | +0.33(+2.58%) |
May 16, 2014 | 12.34 | 12.92 | 12.26 | 12.88 | 420,649 | +0.60(+4.88%) |
May 15, 2014 | 12.48 | 12.57 | 11.70 | 12.28 | 1,080,252 | -0.19(-1.55%) |
May 14, 2014 | 12.95 | 13.06 | 12.31 | 12.48 | 426,864 | -0.44(-3.42%) |
May 13, 2014 | 13.38 | 13.51 | 12.91 | 12.92 | 393,526 | -0.47(-3.51%) |
May 12, 2014 | 12.87 | 13.60 | 12.76 | 13.39 | 546,967 | +0.82(+6.52%) |
May 09, 2014 | 12.48 | 12.79 | 12.39 | 12.57 | 405,660 | +0.09(+0.74%) |
May 08, 2014 | 12.70 | 13.08 | 12.43 | 12.48 | 290,152 | -0.18(-1.45%) |
May 07, 2014 | 12.90 | 13.05 | 12.48 | 12.66 | 545,062 | -0.25(-1.93%) |
May 06, 2014 | 12.81 | 13.05 | 12.72 | 12.91 | 551,732 | +0.12(+0.94%) |
May 05, 2014 | 13.10 | 13.15 | 12.53 | 12.79 | 557,938 | -0.31(-2.39%) |
May 02, 2014 | 13.40 | 13.52 | 12.90 | 13.10 | 706,899 | -0.17(-1.25%) |
May 01, 2014 | 13.27 | 13.59 | 12.76 | 13.27 | 893,963 | +0.28(+2.16%) |
Apr 30, 2014 | 12.25 | 13.11 | 10.83 | 12.99 | 2,685,739 | +0.84(+6.94%) |
Apr 29, 2014 | 12.05 | 12.32 | 11.76 | 12.14 | 855,848 | +0.13(+1.07%) |
Apr 28, 2014 | 12.77 | 13.00 | 11.67 | 12.02 | 1,122,610 | -0.66(-5.23%) |
Apr 25, 2014 | 13.26 | 13.33 | 12.62 | 12.68 | 380,272 | -0.69(-5.17%) |
Apr 24, 2014 | 13.78 | 13.99 | 13.33 | 13.37 | 367,050 | -0.21(-1.56%) |
Apr 23, 2014 | 13.57 | 13.72 | 13.37 | 13.58 | 187,063 | -0.04(-0.27%) |
Apr 22, 2014 | 13.52 | 14.04 | 13.30 | 13.62 | 425,010 | +0.08(+0.61%) |
Apr 21, 2014 | 13.21 | 13.57 | 13.16 | 13.54 | 180,657 | +0.41(+3.09%) |
Apr 17, 2014 | 12.95 | 13.13 | 13.13 | 13.13 | 422,512 | +0.12(+0.92%) |
Apr 16, 2014 | 12.92 | 13.12 | 12.69 | 13.01 | 209,809 | +0.23(+1.80%) |
Apr 15, 2014 | 12.54 | 12.91 | 12.46 | 12.78 | 263,937 | +0.26(+2.06%) |
Apr 14, 2014 | 12.79 | 12.99 | 12.44 | 12.52 | 208,897 | -0.18(-1.38%) |
Apr 11, 2014 | 13.06 | 13.15 | 12.52 | 12.70 | 385,991 | -0.48(-3.64%) |
Apr 10, 2014 | 13.40 | 13.57 | 13.01 | 13.18 | 324,148 | -0.25(-1.85%) |
Apr 09, 2014 | 13.29 | 13.53 | 13.14 | 13.42 | 268,491 | +0.22(+1.67%) |
Apr 08, 2014 | 13.18 | 13.37 | 12.82 | 13.20 | 899,642 | +0.01(+0.07%) |
Apr 07, 2014 | 13.96 | 14.24 | 12.95 | 13.19 | 730,387 | -0.81(-5.79%) |
Apr 04, 2014 | 14.49 | 14.72 | 13.75 | 14.01 | 740,630 | -0.28(-1.94%) |
Apr 03, 2014 | 14.47 | 14.86 | 14.10 | 14.28 | 256,366 | -0.19(-1.34%) |
Apr 02, 2014 | 14.76 | 14.89 | 14.35 | 14.48 | 328,101 | -0.29(-1.93%) |
Apr 01, 2014 | 14.27 | 14.79 | 14.26 | 14.76 | 457,268 | +0.53(+3.69%) |
Mar 31, 2014 | 14.12 | 14.70 | 14.12 | 14.24 | 401,630 | +0.19(+1.34%) |
Mar 28, 2014 | 13.89 | 14.30 | 13.89 | 14.05 | 272,676 | +0.14(+1.03%) |
Mar 27, 2014 | 13.84 | 14.20 | 13.69 | 13.90 | 437,954 | +0.06(+0.40%) |
Mar 26, 2014 | 14.47 | 14.56 | 13.82 | 13.85 | 536,941 | -0.47(-3.28%) |
Mar 25, 2014 | 14.29 | 14.72 | 14.28 | 14.32 | 327,020 | -0.02(-0.13%) |
Mar 24, 2014 | 14.83 | 15.01 | 14.25 | 14.34 | 328,920 | -0.43(-2.93%) |
Mar 21, 2014 | 15.06 | 15.31 | 14.70 | 14.77 | 515,324 | -0.26(-1.72%) |
Mar 20, 2014 | 15.16 | 15.16 | 14.88 | 15.03 | 468,051 | -0.10(-0.67%) |
Mar 19, 2014 | 14.91 | 15.35 | 14.75 | 15.13 | 464,725 | +0.30(+2.02%) |
Mar 18, 2014 | 14.70 | 14.95 | 14.50 | 14.83 | 230,728 | +0.19(+1.29%) |
Mar 17, 2014 | 14.33 | 14.72 | 14.33 | 14.64 | 294,882 | +0.44(+3.11%) |
Mar 14, 2014 | 14.61 | 14.63 | 14.13 | 14.20 | 794,344 | -0.51(-3.45%) |
Mar 13, 2014 | 15.43 | 15.66 | 14.67 | 14.71 | 430,573 | -0.71(-4.60%) |
Mar 12, 2014 | 15.18 | 15.53 | 15.00 | 15.41 | 273,977 | +0.19(+1.27%) |
Mar 11, 2014 | 15.56 | 15.61 | 15.13 | 15.22 | 328,637 | -0.39(-2.48%) |
Mar 10, 2014 | 15.71 | 15.80 | 15.51 | 15.61 | 357,244 | -0.12(-0.76%) |
Mar 07, 2014 | 15.47 | 15.87 | 15.47 | 15.73 | 667,884 | +0.15(+0.95%) |
Mar 06, 2014 | 15.64 | 15.70 | 15.22 | 15.58 | 555,352 | -0.13(-0.82%) |
Mar 05, 2014 | 15.65 | 15.91 | 15.55 | 15.71 | 843,126 | +0.24(+1.55%) |
Mar 04, 2014 | 14.78 | 15.48 | 14.78 | 15.47 | 999,661 | +0.91(+6.27%) |