Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.85 | 11.85 | 11.54 | 11.78 | 118,346 | -0.01(-0.08%) |
May 29, 2014 | 11.56 | 11.79 | 11.16 | 11.79 | 239,116 | +0.22(+1.90%) |
May 28, 2014 | 11.05 | 11.59 | 10.82 | 11.57 | 243,169 | +0.56(+5.09%) |
May 27, 2014 | 10.64 | 11.31 | 10.60 | 11.01 | 183,756 | +0.47(+4.46%) |
May 23, 2014 | 10.39 | 10.54 | 10.54 | 10.54 | 213,000 | -0.05(-0.47%) |
May 22, 2014 | 10.25 | 10.67 | 10.25 | 10.59 | 107,682 | +0.27(+2.62%) |
May 21, 2014 | 10.50 | 10.59 | 10.25 | 10.32 | 246,638 | -0.23(-2.18%) |
May 20, 2014 | 10.57 | 10.92 | 9.770 | 10.55 | 172,646 | -0.01(-0.09%) |
May 19, 2014 | 10.75 | 10.75 | 10.40 | 10.56 | 215,568 | -0.24(-2.22%) |
May 16, 2014 | 10.67 | 10.91 | 10.41 | 10.80 | 234,054 | -0.09(-0.83%) |
May 15, 2014 | 10.91 | 11.45 | 10.50 | 10.89 | 738,205 | +0.21(+1.97%) |
May 14, 2014 | 11.64 | 11.66 | 10.51 | 10.68 | 253,839 | -1.00(-8.56%) |
May 13, 2014 | 11.08 | 12.15 | 10.98 | 11.68 | 287,787 | +0.68(+6.18%) |
May 12, 2014 | 12.59 | 12.59 | 10.36 | 11.00 | 471,890 | -2.13(-16.22%) |
May 09, 2014 | 12.89 | 13.73 | 12.38 | 13.13 | 76,891 | -0.22(-1.65%) |
May 08, 2014 | 14.13 | 14.25 | 13.20 | 13.35 | 64,568 | -0.80(-5.65%) |
May 07, 2014 | 14.00 | 14.44 | 14.00 | 14.15 | 63,145 | +0.04(+0.28%) |
May 06, 2014 | 14.34 | 14.52 | 13.82 | 14.11 | 96,784 | -0.24(-1.67%) |
May 05, 2014 | 14.50 | 14.99 | 14.13 | 14.35 | 76,509 | -0.25(-1.71%) |
May 02, 2014 | 14.17 | 14.82 | 13.81 | 14.60 | 191,824 | +0.25(+1.74%) |
May 01, 2014 | 15.12 | 15.19 | 13.90 | 14.35 | 104,283 | -0.72(-4.78%) |
Apr 30, 2014 | 16.00 | 16.00 | 13.43 | 15.07 | 176,934 | -0.54(-3.46%) |
Apr 29, 2014 | 15.18 | 15.69 | 15.18 | 15.61 | 42,175 | +0.55(+3.65%) |
Apr 28, 2014 | 15.26 | 15.63 | 14.67 | 15.06 | 66,261 | -0.31(-2.02%) |
Apr 25, 2014 | 15.76 | 15.80 | 15.17 | 15.37 | 26,716 | -0.47(-2.97%) |
Apr 24, 2014 | 15.76 | 15.95 | 15.30 | 15.84 | 36,868 | +0.11(+0.70%) |
Apr 23, 2014 | 15.78 | 15.94 | 15.18 | 15.73 | 42,247 | -0.05(-0.32%) |
Apr 22, 2014 | 16.59 | 16.99 | 15.68 | 15.78 | 65,571 | -0.72(-4.36%) |
Apr 21, 2014 | 15.83 | 16.52 | 15.12 | 16.50 | 70,011 | +0.66(+4.17%) |
Apr 17, 2014 | 14.71 | 15.84 | 15.84 | 15.84 | 81,600 | +1.16(+7.90%) |
Apr 16, 2014 | 14.05 | 14.77 | 14.05 | 14.68 | 60,083 | +0.62(+4.41%) |
Apr 15, 2014 | 14.91 | 15.14 | 13.55 | 14.06 | 145,211 | -0.79(-5.32%) |
Apr 14, 2014 | 14.81 | 15.70 | 14.67 | 14.85 | 85,763 | -0.10(-0.67%) |
Apr 11, 2014 | 15.19 | 15.24 | 14.75 | 14.95 | 40,594 | -0.30(-1.97%) |
Apr 10, 2014 | 15.34 | 15.76 | 15.01 | 15.25 | 41,820 | -0.17(-1.10%) |
Apr 09, 2014 | 15.49 | 15.71 | 15.29 | 15.42 | 60,442 | -0.10(-0.64%) |
Apr 08, 2014 | 15.80 | 16.13 | 15.28 | 15.52 | 102,321 | -0.42(-2.63%) |
Apr 07, 2014 | 16.02 | 16.39 | 15.76 | 15.94 | 56,580 | -0.19(-1.18%) |
Apr 04, 2014 | 16.59 | 16.87 | 15.78 | 16.13 | 83,193 | -0.45(-2.71%) |
Apr 03, 2014 | 18.28 | 18.28 | 16.13 | 16.58 | 205,326 | -1.56(-8.60%) |
Apr 02, 2014 | 17.73 | 18.41 | 17.37 | 18.14 | 154,868 | +0.44(+2.49%) |
Apr 01, 2014 | 16.50 | 17.98 | 16.34 | 17.70 | 97,218 | +1.28(+7.80%) |
Mar 31, 2014 | 15.85 | 16.48 | 15.76 | 16.42 | 133,994 | +0.70(+4.45%) |
Mar 28, 2014 | 15.54 | 15.97 | 15.39 | 15.72 | 44,263 | +0.22(+1.42%) |
Mar 27, 2014 | 15.25 | 15.51 | 14.98 | 15.50 | 65,138 | +0.21(+1.37%) |
Mar 26, 2014 | 15.35 | 15.52 | 15.23 | 15.29 | 47,248 | -0.01(-0.07%) |
Mar 25, 2014 | 15.54 | 15.55 | 15.10 | 15.30 | 41,622 | -0.16(-1.03%) |
Mar 24, 2014 | 15.75 | 15.75 | 15.17 | 15.46 | 67,245 | -0.25(-1.59%) |
Mar 21, 2014 | 15.76 | 15.76 | 15.30 | 15.71 | 115,438 | +0.06(+0.38%) |
Mar 20, 2014 | 15.63 | 15.83 | 15.46 | 15.65 | 40,068 | -0.10(-0.63%) |
Mar 19, 2014 | 15.84 | 16.09 | 15.32 | 15.75 | 67,507 | -0.09(-0.57%) |
Mar 18, 2014 | 15.29 | 15.98 | 15.00 | 15.84 | 80,773 | +0.49(+3.19%) |
Mar 17, 2014 | 15.59 | 15.75 | 14.56 | 15.35 | 182,565 | -0.24(-1.54%) |
Mar 14, 2014 | 15.61 | 15.74 | 15.32 | 15.59 | 74,782 | -0.18(-1.14%) |
Mar 13, 2014 | 16.09 | 16.09 | 15.46 | 15.77 | 97,385 | -0.22(-1.38%) |
Mar 12, 2014 | 15.69 | 16.03 | 15.32 | 15.99 | 66,165 | +0.20(+1.27%) |
Mar 11, 2014 | 16.21 | 16.50 | 15.65 | 15.79 | 146,539 | -0.21(-1.31%) |
Mar 10, 2014 | 16.08 | 16.80 | 15.76 | 16.00 | 100,312 | +0.00(+0.00%) |
Mar 07, 2014 | 16.22 | 16.23 | 15.81 | 16.00 | 154,709 | +0.08(+0.50%) |
Mar 06, 2014 | 15.82 | 16.23 | 15.61 | 15.92 | 73,245 | +0.20(+1.27%) |
Mar 05, 2014 | 15.66 | 15.98 | 15.60 | 15.72 | 67,981 | +0.12(+0.77%) |
Mar 04, 2014 | 15.36 | 15.66 | 15.35 | 15.60 | 62,972 | +0.27(+1.76%) |