Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.24 | 13.30 | 12.76 | 12.99 | 527,851 | -0.29(-2.18%) |
May 29, 2014 | 13.52 | 13.52 | 13.03 | 13.28 | 175,274 | -0.07(-0.52%) |
May 28, 2014 | 13.71 | 13.74 | 13.31 | 13.35 | 246,166 | -0.36(-2.63%) |
May 27, 2014 | 14.09 | 14.14 | 13.65 | 13.71 | 211,249 | -0.33(-2.35%) |
May 23, 2014 | 14.45 | 14.04 | 14.04 | 14.04 | 335,900 | -0.19(-1.34%) |
May 22, 2014 | 14.22 | 14.39 | 13.87 | 14.23 | 328,590 | -0.17(-1.18%) |
May 21, 2014 | 14.42 | 14.62 | 14.22 | 14.40 | 148,565 | +0.04(+0.28%) |
May 20, 2014 | 14.44 | 14.48 | 14.13 | 14.36 | 279,761 | -0.18(-1.24%) |
May 19, 2014 | 14.60 | 14.60 | 14.40 | 14.54 | 210,648 | -0.02(-0.14%) |
May 16, 2014 | 14.51 | 14.60 | 14.33 | 14.56 | 216,623 | +0.15(+1.04%) |
May 15, 2014 | 14.12 | 14.47 | 13.83 | 14.41 | 268,518 | +0.41(+2.93%) |
May 14, 2014 | 13.98 | 14.16 | 13.68 | 14.00 | 354,693 | -0.05(-0.36%) |
May 13, 2014 | 14.74 | 14.78 | 14.01 | 14.05 | 450,749 | -0.46(-3.17%) |
May 12, 2014 | 14.50 | 14.89 | 13.48 | 14.51 | 1,004,677 | -1.41(-8.86%) |
May 09, 2014 | 15.45 | 16.04 | 15.32 | 15.92 | 333,456 | +0.41(+2.64%) |
May 08, 2014 | 15.86 | 16.23 | 15.33 | 15.51 | 389,379 | -0.39(-2.45%) |
May 07, 2014 | 15.38 | 16.00 | 15.25 | 15.90 | 328,986 | +0.64(+4.19%) |
May 06, 2014 | 15.63 | 15.73 | 15.23 | 15.26 | 210,429 | -0.53(-3.36%) |
May 05, 2014 | 15.70 | 16.12 | 15.38 | 15.79 | 298,275 | -0.01(-0.06%) |
May 02, 2014 | 15.65 | 16.07 | 15.65 | 15.80 | 345,983 | +0.12(+0.77%) |
May 01, 2014 | 15.88 | 15.96 | 15.41 | 15.68 | 185,608 | -0.17(-1.07%) |
Apr 30, 2014 | 15.24 | 15.86 | 15.18 | 15.85 | 323,194 | +0.50(+3.26%) |
Apr 29, 2014 | 15.10 | 15.51 | 14.94 | 15.35 | 227,981 | +0.26(+1.72%) |
Apr 28, 2014 | 15.28 | 15.61 | 14.90 | 15.09 | 318,466 | -0.19(-1.24%) |
Apr 25, 2014 | 15.42 | 15.53 | 15.02 | 15.28 | 309,016 | -0.10(-0.65%) |
Apr 24, 2014 | 15.61 | 15.67 | 15.26 | 15.38 | 161,197 | -0.18(-1.16%) |
Apr 23, 2014 | 15.60 | 15.60 | 15.27 | 15.56 | 185,163 | -0.06(-0.38%) |
Apr 22, 2014 | 15.47 | 15.79 | 15.32 | 15.62 | 129,429 | +0.20(+1.30%) |
Apr 21, 2014 | 15.10 | 15.61 | 14.64 | 15.42 | 325,113 | +0.23(+1.51%) |
Apr 17, 2014 | 14.97 | 15.19 | 15.19 | 15.19 | 129,500 | +0.11(+0.73%) |
Apr 16, 2014 | 14.77 | 15.20 | 14.60 | 15.08 | 309,344 | +0.43(+2.94%) |
Apr 15, 2014 | 14.60 | 14.93 | 14.23 | 14.65 | 289,562 | +0.08(+0.55%) |
Apr 14, 2014 | 14.96 | 15.06 | 14.48 | 14.57 | 184,890 | -0.26(-1.75%) |
Apr 11, 2014 | 14.75 | 15.05 | 14.75 | 14.83 | 238,340 | +0.06(+0.41%) |
Apr 10, 2014 | 15.11 | 15.21 | 14.75 | 14.77 | 377,902 | -0.39(-2.57%) |
Apr 09, 2014 | 15.07 | 15.22 | 14.77 | 15.16 | 211,787 | +0.19(+1.27%) |
Apr 08, 2014 | 14.77 | 15.16 | 14.70 | 14.97 | 162,749 | +0.27(+1.84%) |
Apr 07, 2014 | 15.40 | 15.42 | 14.62 | 14.70 | 406,645 | -0.78(-5.04%) |
Apr 04, 2014 | 15.80 | 15.80 | 15.27 | 15.48 | 316,739 | -0.16(-1.02%) |
Apr 03, 2014 | 15.79 | 15.90 | 15.61 | 15.64 | 225,341 | -0.15(-0.95%) |
Apr 02, 2014 | 15.68 | 15.87 | 15.38 | 15.79 | 370,013 | +0.00(+0.00%) |
Apr 01, 2014 | 15.67 | 16.25 | 15.46 | 15.79 | 567,880 | +0.90(+6.04%) |
Mar 31, 2014 | 14.63 | 15.00 | 14.59 | 14.89 | 531,268 | +0.39(+2.69%) |
Mar 28, 2014 | 14.27 | 14.73 | 14.24 | 14.50 | 159,672 | +0.24(+1.68%) |
Mar 27, 2014 | 14.27 | 14.50 | 14.12 | 14.26 | 394,234 | +0.01(+0.07%) |
Mar 26, 2014 | 14.64 | 14.68 | 14.20 | 14.25 | 417,863 | -0.32(-2.20%) |
Mar 25, 2014 | 14.38 | 14.61 | 14.30 | 14.57 | 261,198 | +0.23(+1.60%) |
Mar 24, 2014 | 14.70 | 14.70 | 14.15 | 14.34 | 232,755 | -0.34(-2.32%) |
Mar 21, 2014 | 14.71 | 14.87 | 14.55 | 14.68 | 364,444 | -0.03(-0.20%) |
Mar 20, 2014 | 14.76 | 14.83 | 14.47 | 14.71 | 211,047 | -0.06(-0.41%) |
Mar 19, 2014 | 14.60 | 14.85 | 14.48 | 14.77 | 378,462 | +0.15(+1.03%) |
Mar 18, 2014 | 14.75 | 14.97 | 14.57 | 14.62 | 177,270 | -0.07(-0.48%) |
Mar 17, 2014 | 14.63 | 14.82 | 14.50 | 14.69 | 347,593 | +0.14(+0.96%) |
Mar 14, 2014 | 14.94 | 15.03 | 14.55 | 14.55 | 539,267 | -0.44(-2.94%) |
Mar 13, 2014 | 15.42 | 15.44 | 14.83 | 14.99 | 567,583 | -0.39(-2.54%) |
Mar 12, 2014 | 15.86 | 15.86 | 15.24 | 15.38 | 773,617 | -0.64(-4.00%) |
Mar 11, 2014 | 19.19 | 19.19 | 15.78 | 16.02 | 1,401,492 | -2.99(-15.73%) |
Mar 10, 2014 | 19.10 | 19.23 | 18.60 | 19.01 | 334,501 | -0.27(-1.40%) |
Mar 07, 2014 | 20.01 | 20.05 | 19.13 | 19.28 | 372,211 | +0.21(+1.10%) |
Mar 06, 2014 | 19.37 | 19.39 | 18.91 | 19.07 | 198,360 | -0.31(-1.60%) |
Mar 05, 2014 | 19.50 | 19.66 | 19.27 | 19.38 | 175,145 | -0.09(-0.46%) |
Mar 04, 2014 | 19.35 | 19.89 | 19.26 | 19.47 | 218,398 | +0.34(+1.78%) |