Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.56 | 14.34 | 13.45 | 14.06 | 202,343 | +0.43(+3.15%) |
May 29, 2014 | 13.45 | 13.80 | 12.88 | 13.63 | 115,533 | +0.17(+1.26%) |
May 28, 2014 | 13.03 | 13.58 | 12.75 | 13.46 | 96,439 | +0.33(+2.51%) |
May 27, 2014 | 12.59 | 13.27 | 12.44 | 13.13 | 148,043 | +0.56(+4.46%) |
May 23, 2014 | 13.14 | 12.57 | 12.57 | 12.57 | 238,900 | -0.33(-2.56%) |
May 22, 2014 | 12.50 | 12.93 | 12.50 | 12.90 | 59,723 | +0.37(+2.95%) |
May 21, 2014 | 12.65 | 12.95 | 12.30 | 12.53 | 183,334 | -0.02(-0.16%) |
May 20, 2014 | 12.20 | 12.60 | 12.00 | 12.55 | 230,707 | +0.38(+3.12%) |
May 19, 2014 | 12.34 | 12.63 | 11.94 | 12.17 | 112,564 | -0.18(-1.46%) |
May 16, 2014 | 11.95 | 12.49 | 11.43 | 12.35 | 278,824 | +0.41(+3.43%) |
May 15, 2014 | 11.84 | 12.93 | 11.71 | 11.94 | 200,790 | +0.17(+1.44%) |
May 14, 2014 | 12.10 | 12.47 | 11.28 | 11.77 | 148,419 | -0.42(-3.45%) |
May 13, 2014 | 12.40 | 13.00 | 12.04 | 12.19 | 205,370 | -0.16(-1.30%) |
May 12, 2014 | 11.73 | 12.70 | 11.63 | 12.35 | 250,591 | +0.65(+5.56%) |
May 09, 2014 | 11.44 | 11.78 | 11.12 | 11.70 | 105,522 | +0.29(+2.54%) |
May 08, 2014 | 11.76 | 12.20 | 11.34 | 11.41 | 132,983 | -0.46(-3.88%) |
May 07, 2014 | 13.36 | 13.36 | 11.74 | 11.87 | 248,024 | -1.51(-11.29%) |
May 06, 2014 | 13.86 | 14.26 | 13.31 | 13.38 | 103,365 | -0.50(-3.60%) |
May 05, 2014 | 13.50 | 14.09 | 13.33 | 13.88 | 202,608 | +0.25(+1.83%) |
May 02, 2014 | 13.28 | 14.12 | 13.28 | 13.63 | 173,932 | +0.08(+0.59%) |
May 01, 2014 | 13.74 | 14.01 | 13.35 | 13.55 | 170,113 | -0.23(-1.67%) |
Apr 30, 2014 | 13.85 | 14.30 | 13.30 | 13.78 | 211,156 | -0.18(-1.29%) |
Apr 29, 2014 | 13.84 | 14.92 | 13.75 | 13.96 | 290,679 | +0.14(+1.01%) |
Apr 28, 2014 | 13.58 | 14.09 | 12.85 | 13.82 | 428,181 | +0.27(+1.99%) |
Apr 25, 2014 | 13.91 | 14.15 | 13.21 | 13.55 | 231,321 | -0.51(-3.63%) |
Apr 24, 2014 | 14.17 | 15.05 | 14.02 | 14.06 | 193,801 | +0.00(+0.00%) |
Apr 23, 2014 | 15.25 | 15.25 | 13.76 | 14.06 | 197,554 | -1.24(-8.10%) |
Apr 22, 2014 | 14.07 | 15.61 | 14.04 | 15.30 | 282,332 | +1.33(+9.52%) |
Apr 21, 2014 | 13.95 | 14.14 | 13.64 | 13.97 | 183,280 | +0.01(+0.07%) |
Apr 17, 2014 | 13.51 | 13.96 | 13.96 | 13.96 | 131,000 | +0.42(+3.10%) |
Apr 16, 2014 | 13.51 | 13.77 | 13.11 | 13.54 | 224,317 | +0.17(+1.27%) |
Apr 15, 2014 | 13.67 | 14.02 | 13.05 | 13.37 | 329,149 | -0.34(-2.48%) |
Apr 14, 2014 | 14.10 | 14.13 | 13.34 | 13.71 | 250,165 | -0.24(-1.72%) |
Apr 11, 2014 | 14.85 | 15.06 | 13.81 | 13.95 | 334,686 | -1.07(-7.12%) |
Apr 10, 2014 | 15.74 | 16.02 | 14.70 | 15.02 | 563,552 | -0.79(-5.00%) |
Apr 09, 2014 | 13.90 | 16.03 | 13.75 | 15.81 | 498,728 | +1.54(+10.79%) |
Apr 08, 2014 | 15.30 | 15.56 | 14.22 | 14.27 | 276,920 | -1.06(-6.91%) |
Apr 07, 2014 | 17.33 | 17.38 | 15.07 | 15.33 | 389,630 | -2.04(-11.74%) |
Apr 04, 2014 | 18.32 | 18.32 | 17.20 | 17.37 | 299,171 | -0.84(-4.61%) |
Apr 03, 2014 | 18.63 | 18.63 | 17.74 | 18.21 | 245,805 | -0.39(-2.10%) |
Apr 02, 2014 | 18.58 | 18.91 | 18.23 | 18.60 | 162,521 | +0.00(+0.00%) |
Apr 01, 2014 | 18.57 | 18.94 | 18.10 | 18.60 | 174,792 | +0.04(+0.22%) |
Mar 31, 2014 | 18.78 | 18.90 | 18.27 | 18.56 | 213,585 | -0.22(-1.17%) |
Mar 28, 2014 | 19.12 | 19.19 | 18.14 | 18.78 | 222,282 | -0.19(-1.00%) |
Mar 27, 2014 | 18.88 | 19.20 | 18.37 | 18.97 | 182,454 | +0.12(+0.64%) |
Mar 26, 2014 | 18.48 | 18.98 | 18.31 | 18.85 | 261,400 | +0.45(+2.45%) |
Mar 25, 2014 | 18.09 | 18.59 | 17.91 | 18.40 | 239,205 | +0.32(+1.77%) |
Mar 24, 2014 | 19.27 | 19.53 | 17.79 | 18.08 | 350,136 | +0.03(+0.17%) |
Mar 21, 2014 | 18.27 | 19.57 | 17.50 | 18.05 | 363,593 | -0.06(-0.33%) |
Mar 20, 2014 | 17.64 | 18.44 | 17.39 | 18.11 | 215,028 | +0.69(+3.96%) |
Mar 19, 2014 | 17.36 | 17.49 | 17.20 | 17.42 | 232,407 | +0.03(+0.17%) |
Mar 18, 2014 | 17.00 | 17.74 | 16.63 | 17.39 | 272,753 | +0.38(+2.23%) |
Mar 17, 2014 | 17.00 | 17.37 | 16.68 | 17.01 | 274,139 | -0.02(-0.12%) |
Mar 14, 2014 | 17.31 | 18.18 | 16.67 | 17.03 | 397,028 | -0.57(-3.24%) |
Mar 13, 2014 | 19.41 | 20.74 | 17.34 | 17.60 | 325,103 | -1.82(-9.37%) |
Mar 12, 2014 | 19.32 | 19.68 | 18.89 | 19.42 | 301,048 | +0.12(+0.62%) |
Mar 11, 2014 | 20.18 | 20.23 | 19.00 | 19.30 | 428,341 | -0.72(-3.60%) |
Mar 10, 2014 | 20.59 | 21.05 | 19.56 | 20.02 | 851,945 | -0.55(-2.67%) |
Mar 07, 2014 | 20.71 | 21.04 | 19.62 | 20.57 | 311,573 | -0.09(-0.44%) |
Mar 06, 2014 | 21.99 | 22.35 | 20.38 | 20.66 | 159,313 | -1.11(-5.10%) |
Mar 05, 2014 | 22.24 | 22.54 | 21.51 | 21.77 | 127,714 | -0.51(-2.29%) |
Mar 04, 2014 | 22.62 | 23.54 | 22.22 | 22.28 | 198,400 | -0.63(-2.75%) |