Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.16 | 13.43 | 13.03 | 13.20 | 1,276,610 | +0.04(+0.30%) |
May 29, 2014 | 13.21 | 13.27 | 13.03 | 13.16 | 657,826 | +0.02(+0.15%) |
May 28, 2014 | 13.44 | 13.44 | 13.09 | 13.14 | 988,829 | -0.04(-0.30%) |
May 27, 2014 | 13.13 | 13.32 | 13.02 | 13.18 | 1,361,085 | +0.26(+2.01%) |
May 23, 2014 | 13.00 | 12.92 | 12.92 | 12.92 | 3,237,500 | -0.33(-2.49%) |
May 22, 2014 | 13.09 | 13.45 | 13.08 | 13.25 | 1,108,113 | +0.18(+1.38%) |
May 21, 2014 | 13.13 | 13.43 | 12.91 | 13.07 | 926,601 | -0.01(-0.08%) |
May 20, 2014 | 13.10 | 13.25 | 12.87 | 13.08 | 1,420,446 | -0.08(-0.61%) |
May 19, 2014 | 12.80 | 13.16 | 12.58 | 13.16 | 1,277,379 | +0.37(+2.89%) |
May 16, 2014 | 12.89 | 12.89 | 12.54 | 12.79 | 1,265,632 | -0.02(-0.16%) |
May 15, 2014 | 12.91 | 12.96 | 12.50 | 12.81 | 1,700,934 | -0.03(-0.23%) |
May 14, 2014 | 12.83 | 13.23 | 12.70 | 12.84 | 1,348,919 | -0.08(-0.62%) |
May 13, 2014 | 12.80 | 13.44 | 12.73 | 12.92 | 2,443,259 | +0.18(+1.41%) |
May 12, 2014 | 12.72 | 12.95 | 12.25 | 12.74 | 2,827,013 | +0.63(+5.20%) |
May 09, 2014 | 12.01 | 12.23 | 11.53 | 12.11 | 4,137,270 | -0.15(-1.22%) |
May 08, 2014 | 12.80 | 13.19 | 12.11 | 12.26 | 8,163,995 | -1.95(-13.72%) |
May 07, 2014 | 14.29 | 14.39 | 13.99 | 14.21 | 1,478,284 | -0.12(-0.84%) |
May 06, 2014 | 14.43 | 14.75 | 14.14 | 14.33 | 1,467,047 | -0.16(-1.10%) |
May 05, 2014 | 14.50 | 14.66 | 14.22 | 14.49 | 1,027,854 | -0.01(-0.07%) |
May 02, 2014 | 14.66 | 15.00 | 14.31 | 14.50 | 1,036,073 | -0.17(-1.16%) |
May 01, 2014 | 14.87 | 14.99 | 14.47 | 14.67 | 1,717,434 | -0.10(-0.68%) |
Apr 30, 2014 | 14.16 | 14.79 | 14.00 | 14.77 | 1,432,094 | +0.42(+2.93%) |
Apr 29, 2014 | 14.20 | 14.60 | 14.10 | 14.35 | 1,895,132 | +0.31(+2.21%) |
Apr 28, 2014 | 13.85 | 14.21 | 13.66 | 14.04 | 2,716,682 | +0.19(+1.37%) |
Apr 25, 2014 | 14.07 | 14.07 | 13.67 | 13.85 | 2,334,140 | -0.18(-1.25%) |
Apr 24, 2014 | 13.93 | 14.26 | 13.43 | 14.03 | 1,997,684 | +0.24(+1.70%) |
Apr 23, 2014 | 14.48 | 14.48 | 13.62 | 13.79 | 1,680,584 | -0.44(-3.09%) |
Apr 22, 2014 | 13.88 | 14.55 | 13.88 | 14.23 | 1,701,057 | +0.37(+2.67%) |
Apr 21, 2014 | 13.55 | 13.91 | 13.42 | 13.86 | 1,668,386 | +0.40(+2.97%) |
Apr 17, 2014 | 13.97 | 13.46 | 13.46 | 13.46 | 2,773,500 | -0.46(-3.30%) |
Apr 16, 2014 | 14.00 | 14.18 | 13.60 | 13.92 | 2,464,659 | +0.01(+0.07%) |
Apr 15, 2014 | 14.13 | 14.31 | 12.88 | 13.91 | 5,028,427 | -0.15(-1.07%) |
Apr 14, 2014 | 14.38 | 15.06 | 13.76 | 14.06 | 3,648,872 | -0.20(-1.40%) |
Apr 11, 2014 | 14.45 | 14.62 | 13.90 | 14.26 | 4,632,823 | -0.45(-3.06%) |
Apr 10, 2014 | 15.55 | 15.60 | 14.66 | 14.71 | 3,869,279 | -0.80(-5.16%) |
Apr 09, 2014 | 15.55 | 15.89 | 15.29 | 15.51 | 2,405,213 | +0.03(+0.19%) |
Apr 08, 2014 | 15.76 | 15.98 | 15.28 | 15.48 | 2,585,387 | -0.32(-2.03%) |
Apr 07, 2014 | 15.77 | 16.54 | 15.29 | 15.80 | 2,602,083 | -0.12(-0.75%) |
Apr 04, 2014 | 16.68 | 16.78 | 15.55 | 15.92 | 4,090,473 | -0.68(-4.10%) |
Apr 03, 2014 | 17.06 | 17.17 | 16.24 | 16.60 | 2,797,346 | -0.43(-2.52%) |
Apr 02, 2014 | 17.30 | 17.39 | 16.72 | 17.03 | 3,074,793 | +0.25(+1.49%) |
Apr 01, 2014 | 17.29 | 17.30 | 16.72 | 16.78 | 3,607,292 | -0.26(-1.53%) |
Mar 31, 2014 | 16.80 | 17.46 | 16.68 | 17.04 | 3,308,674 | +0.43(+2.59%) |
Mar 28, 2014 | 16.94 | 17.14 | 16.41 | 16.61 | 2,861,661 | -0.27(-1.60%) |
Mar 27, 2014 | 16.24 | 16.96 | 15.62 | 16.88 | 6,809,059 | +0.34(+2.06%) |
Mar 26, 2014 | 14.20 | 17.29 | 14.15 | 16.54 | 16,450,507 | +2.45(+17.39%) |
Mar 25, 2014 | 14.22 | 14.48 | 13.83 | 14.09 | 2,085,980 | -0.02(-0.14%) |
Mar 24, 2014 | 14.85 | 14.94 | 13.36 | 14.11 | 4,433,406 | -0.73(-4.92%) |
Mar 21, 2014 | 15.49 | 15.50 | 14.70 | 14.84 | 3,872,031 | -0.17(-1.13%) |
Mar 20, 2014 | 15.20 | 15.24 | 14.91 | 15.01 | 1,410,862 | -0.22(-1.44%) |
Mar 19, 2014 | 15.38 | 15.48 | 15.05 | 15.23 | 1,426,054 | -0.22(-1.42%) |
Mar 18, 2014 | 15.04 | 15.51 | 15.04 | 15.45 | 1,444,761 | +0.46(+3.07%) |
Mar 17, 2014 | 15.31 | 15.50 | 14.92 | 14.99 | 1,564,173 | -0.12(-0.79%) |
Mar 14, 2014 | 15.11 | 15.60 | 15.04 | 15.11 | 2,272,260 | -0.08(-0.53%) |
Mar 13, 2014 | 14.82 | 15.84 | 14.82 | 15.19 | 4,415,364 | +0.38(+2.57%) |
Mar 12, 2014 | 14.65 | 15.00 | 14.38 | 14.81 | 1,492,664 | +0.03(+0.17%) |
Mar 11, 2014 | 15.10 | 15.49 | 14.71 | 14.79 | 2,267,487 | -0.21(-1.37%) |
Mar 10, 2014 | 15.63 | 15.63 | 14.73 | 14.99 | 2,632,751 | -0.28(-1.83%) |
Mar 07, 2014 | 15.92 | 16.12 | 14.79 | 15.27 | 4,515,986 | -0.63(-3.96%) |
Mar 06, 2014 | 16.50 | 16.65 | 15.70 | 15.90 | 2,093,600 | -0.60(-3.64%) |
Mar 05, 2014 | 16.68 | 16.76 | 16.45 | 16.50 | 1,059,732 | -0.15(-0.90%) |
Mar 04, 2014 | 16.35 | 16.70 | 16.20 | 16.65 | 1,774,160 | +0.55(+3.42%) |