Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.85 | 14.05 | 12.89 | 12.99 | 236,531 | -0.91(-6.55%) |
May 29, 2014 | 13.53 | 14.16 | 13.53 | 13.90 | 111,628 | +0.40(+2.96%) |
May 28, 2014 | 13.68 | 13.74 | 13.27 | 13.50 | 79,889 | -0.28(-2.03%) |
May 27, 2014 | 13.36 | 14.47 | 13.35 | 13.78 | 94,801 | +0.32(+2.38%) |
May 23, 2014 | 13.41 | 13.46 | 13.46 | 13.46 | 52,200 | -0.07(-0.52%) |
May 22, 2014 | 12.10 | 13.79 | 11.90 | 13.53 | 146,933 | +1.54(+12.84%) |
May 21, 2014 | 12.54 | 12.65 | 11.90 | 11.99 | 271,326 | -0.60(-4.77%) |
May 20, 2014 | 13.32 | 13.51 | 12.51 | 12.59 | 99,591 | -0.63(-4.77%) |
May 19, 2014 | 12.52 | 13.35 | 12.52 | 13.22 | 64,123 | +0.52(+4.09%) |
May 16, 2014 | 12.87 | 13.09 | 12.51 | 12.70 | 69,010 | -0.19(-1.47%) |
May 15, 2014 | 13.35 | 13.67 | 12.86 | 12.89 | 118,259 | -0.61(-4.52%) |
May 14, 2014 | 13.49 | 14.13 | 13.37 | 13.50 | 82,032 | +0.03(+0.22%) |
May 13, 2014 | 13.78 | 13.98 | 13.45 | 13.47 | 141,445 | -0.20(-1.46%) |
May 12, 2014 | 13.68 | 14.13 | 13.35 | 13.67 | 111,933 | +0.03(+0.22%) |
May 09, 2014 | 12.75 | 13.83 | 12.75 | 13.64 | 136,690 | +0.34(+2.56%) |
May 08, 2014 | 13.92 | 14.30 | 13.22 | 13.30 | 139,580 | -0.80(-5.67%) |
May 07, 2014 | 14.17 | 14.26 | 13.50 | 14.10 | 113,901 | -0.13(-0.91%) |
May 06, 2014 | 13.89 | 14.46 | 13.74 | 14.23 | 78,601 | +0.20(+1.43%) |
May 05, 2014 | 13.57 | 14.33 | 13.57 | 14.03 | 69,253 | +0.34(+2.48%) |
May 02, 2014 | 13.75 | 14.17 | 13.25 | 13.69 | 127,871 | -0.08(-0.58%) |
May 01, 2014 | 13.79 | 14.12 | 13.26 | 13.77 | 81,959 | -0.20(-1.43%) |
Apr 30, 2014 | 14.18 | 14.39 | 13.34 | 13.97 | 118,167 | -0.36(-2.51%) |
Apr 29, 2014 | 13.82 | 14.80 | 13.82 | 14.33 | 134,914 | +0.53(+3.84%) |
Apr 28, 2014 | 14.63 | 14.64 | 13.26 | 13.80 | 165,521 | -0.73(-5.02%) |
Apr 25, 2014 | 14.50 | 14.77 | 13.50 | 14.53 | 273,975 | -0.05(-0.34%) |
Apr 24, 2014 | 14.68 | 15.12 | 14.05 | 14.58 | 138,279 | -0.03(-0.21%) |
Apr 23, 2014 | 15.63 | 15.86 | 14.08 | 14.61 | 325,216 | -1.17(-7.41%) |
Apr 22, 2014 | 14.94 | 16.27 | 14.89 | 15.78 | 168,279 | +0.94(+6.33%) |
Apr 21, 2014 | 15.10 | 15.12 | 14.23 | 14.84 | 96,557 | -0.08(-0.54%) |
Apr 17, 2014 | 15.24 | 14.92 | 14.92 | 14.92 | 190,600 | +0.28(+1.91%) |
Apr 16, 2014 | 14.19 | 14.94 | 14.04 | 14.64 | 213,249 | +0.65(+4.65%) |
Apr 15, 2014 | 14.25 | 14.51 | 13.00 | 13.99 | 291,256 | -0.23(-1.62%) |
Apr 14, 2014 | 14.65 | 14.93 | 13.65 | 14.22 | 215,343 | -0.12(-0.84%) |
Apr 11, 2014 | 14.97 | 15.42 | 14.28 | 14.34 | 291,334 | -0.87(-5.72%) |
Apr 10, 2014 | 16.38 | 16.58 | 15.16 | 15.21 | 167,562 | -1.29(-7.82%) |
Apr 09, 2014 | 16.20 | 16.63 | 15.69 | 16.50 | 351,242 | +0.36(+2.26%) |
Apr 08, 2014 | 16.00 | 16.65 | 14.88 | 16.14 | 528,017 | -0.15(-0.95%) |
Apr 07, 2014 | 16.62 | 17.82 | 15.51 | 16.29 | 195,711 | +0.07(+0.43%) |
Apr 04, 2014 | 18.06 | 18.06 | 16.13 | 16.22 | 182,934 | -1.66(-9.28%) |
Apr 03, 2014 | 18.63 | 18.63 | 17.20 | 17.88 | 168,432 | -0.66(-3.56%) |
Apr 02, 2014 | 19.39 | 19.39 | 18.20 | 18.54 | 137,250 | -0.78(-4.04%) |
Apr 01, 2014 | 19.67 | 20.40 | 19.18 | 19.32 | 104,528 | -0.34(-1.73%) |
Mar 31, 2014 | 18.23 | 19.94 | 18.15 | 19.66 | 278,542 | +1.57(+8.68%) |
Mar 28, 2014 | 18.46 | 18.46 | 17.68 | 18.09 | 379,532 | -0.40(-2.16%) |
Mar 27, 2014 | 17.72 | 18.94 | 17.33 | 18.49 | 155,075 | +0.76(+4.29%) |
Mar 26, 2014 | 18.38 | 19.03 | 17.34 | 17.73 | 414,584 | -0.38(-2.10%) |
Mar 25, 2014 | 18.17 | 18.56 | 16.68 | 18.11 | 319,910 | +0.09(+0.50%) |
Mar 24, 2014 | 19.82 | 20.69 | 17.26 | 18.02 | 235,193 | -1.69(-8.57%) |
Mar 21, 2014 | 20.86 | 21.00 | 19.52 | 19.71 | 215,230 | -0.98(-4.74%) |
Mar 20, 2014 | 21.34 | 21.39 | 20.57 | 20.69 | 123,512 | -0.67(-3.14%) |
Mar 19, 2014 | 20.91 | 22.18 | 20.45 | 21.36 | 326,767 | -1.40(-6.15%) |
Mar 18, 2014 | 22.80 | 23.33 | 21.50 | 22.76 | 318,826 | -0.23(-1.00%) |
Mar 17, 2014 | 20.81 | 23.08 | 20.63 | 22.99 | 1,287,393 | +4.24(+22.61%) |
Mar 14, 2014 | 17.91 | 19.20 | 16.63 | 18.75 | 450,018 | +0.67(+3.71%) |
Mar 13, 2014 | 17.88 | 18.80 | 16.99 | 18.08 | 473,448 | +0.18(+1.01%) |
Mar 12, 2014 | 16.27 | 18.25 | 16.00 | 17.90 | 212,989 | +1.48(+9.01%) |
Mar 11, 2014 | 16.50 | 17.00 | 16.29 | 16.42 | 61,077 | +0.02(+0.12%) |
Mar 10, 2014 | 15.74 | 16.56 | 15.31 | 16.40 | 126,804 | +0.76(+4.86%) |
Mar 07, 2014 | 15.30 | 15.80 | 14.60 | 15.64 | 167,404 | +0.36(+2.36%) |
Mar 06, 2014 | 15.41 | 15.75 | 14.76 | 15.28 | 81,342 | +0.12(+0.79%) |
Mar 05, 2014 | 14.14 | 15.25 | 14.14 | 15.16 | 153,099 | +1.17(+8.36%) |
Mar 04, 2014 | 13.99 | 14.98 | 13.86 | 13.99 | 125,935 | +0.21(+1.52%) |