Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.99 | 15.05 | 14.91 | 14.96 | 436,758 | +0.31(+2.12%) |
May 29, 2014 | 14.65 | 14.67 | 14.55 | 14.65 | 351,227 | -0.21(-1.41%) |
May 28, 2014 | 14.94 | 14.94 | 14.82 | 14.86 | 304,907 | +0.05(+0.34%) |
May 27, 2014 | 14.95 | 14.95 | 14.76 | 14.81 | 268,032 | -0.09(-0.60%) |
May 23, 2014 | 14.89 | 14.90 | 14.90 | 14.90 | 203,900 | -0.17(-1.13%) |
May 22, 2014 | 15.10 | 15.16 | 15.04 | 15.07 | 156,433 | +0.08(+0.53%) |
May 21, 2014 | 15.00 | 15.06 | 14.94 | 14.99 | 272,357 | +0.23(+1.56%) |
May 20, 2014 | 14.71 | 14.87 | 14.65 | 14.76 | 764,458 | -0.42(-2.77%) |
May 19, 2014 | 15.19 | 15.26 | 15.02 | 15.18 | 665,019 | -0.48(-3.07%) |
May 16, 2014 | 15.47 | 15.66 | 15.47 | 15.66 | 617,912 | +0.19(+1.23%) |
May 15, 2014 | 15.42 | 15.49 | 15.32 | 15.47 | 749,678 | -0.15(-0.96%) |
May 14, 2014 | 15.78 | 15.87 | 15.61 | 15.62 | 799,076 | -0.26(-1.64%) |
May 13, 2014 | 15.77 | 15.89 | 15.74 | 15.88 | 288,419 | -0.08(-0.50%) |
May 12, 2014 | 16.01 | 16.05 | 15.93 | 15.96 | 659,928 | +0.12(+0.76%) |
May 09, 2014 | 15.97 | 16.05 | 15.74 | 15.84 | 787,707 | -0.43(-2.64%) |
May 08, 2014 | 16.28 | 16.33 | 16.09 | 16.27 | 837,139 | +0.34(+2.13%) |
May 07, 2014 | 15.89 | 15.95 | 15.82 | 15.93 | 555,241 | +0.49(+3.17%) |
May 06, 2014 | 15.35 | 15.47 | 15.34 | 15.44 | 407,034 | +0.05(+0.32%) |
May 05, 2014 | 15.35 | 15.47 | 15.33 | 15.39 | 673,176 | +0.29(+1.92%) |
May 02, 2014 | 15.05 | 15.18 | 15.00 | 15.10 | 633,149 | +0.02(+0.13%) |
May 01, 2014 | 15.29 | 15.29 | 14.98 | 15.08 | 1,148,328 | -0.25(-1.63%) |
Apr 30, 2014 | 15.12 | 15.36 | 14.88 | 15.33 | 1,586,220 | +0.95(+6.61%) |
Apr 29, 2014 | 14.36 | 14.44 | 14.32 | 14.38 | 646,534 | +0.77(+5.66%) |
Apr 28, 2014 | 13.60 | 13.63 | 13.49 | 13.61 | 399,638 | +0.48(+3.66%) |
Apr 25, 2014 | 13.22 | 13.22 | 13.05 | 13.13 | 308,356 | -0.20(-1.50%) |
Apr 24, 2014 | 13.33 | 13.37 | 13.25 | 13.33 | 281,917 | +0.44(+3.41%) |
Apr 23, 2014 | 12.99 | 12.99 | 12.79 | 12.89 | 842,176 | -0.58(-4.31%) |
Apr 22, 2014 | 13.52 | 13.57 | 13.42 | 13.47 | 540,392 | -0.01(-0.07%) |
Apr 21, 2014 | 13.50 | 13.64 | 13.41 | 13.48 | 385,877 | -0.34(-2.46%) |
Apr 17, 2014 | 13.57 | 13.82 | 13.82 | 13.82 | 442,700 | +0.23(+1.69%) |
Apr 16, 2014 | 13.55 | 13.64 | 13.51 | 13.59 | 334,849 | -0.08(-0.59%) |
Apr 15, 2014 | 13.70 | 13.72 | 13.50 | 13.67 | 321,804 | -0.14(-1.01%) |
Apr 14, 2014 | 13.86 | 13.87 | 13.75 | 13.81 | 318,569 | +0.04(+0.29%) |
Apr 11, 2014 | 13.75 | 13.79 | 13.71 | 13.77 | 289,441 | -0.02(-0.15%) |
Apr 10, 2014 | 13.94 | 14.00 | 13.77 | 13.79 | 674,942 | +0.07(+0.51%) |
Apr 09, 2014 | 13.70 | 13.78 | 13.61 | 13.72 | 418,783 | +0.10(+0.73%) |
Apr 08, 2014 | 13.62 | 13.70 | 13.57 | 13.62 | 544,469 | +0.03(+0.22%) |
Apr 07, 2014 | 13.52 | 13.60 | 13.47 | 13.59 | 626,850 | +0.28(+2.10%) |
Apr 04, 2014 | 13.36 | 13.49 | 13.27 | 13.31 | 640,095 | +0.30(+2.31%) |
Apr 03, 2014 | 13.03 | 13.19 | 12.91 | 13.01 | 740,791 | -0.20(-1.51%) |
Apr 02, 2014 | 13.16 | 13.21 | 13.08 | 13.21 | 358,027 | -0.16(-1.20%) |
Apr 01, 2014 | 13.25 | 13.39 | 13.22 | 13.37 | 632,468 | +0.21(+1.60%) |
Mar 31, 2014 | 13.22 | 13.28 | 13.11 | 13.16 | 341,069 | -0.17(-1.28%) |
Mar 28, 2014 | 13.18 | 13.36 | 13.16 | 13.33 | 815,083 | +0.41(+3.17%) |
Mar 27, 2014 | 12.82 | 12.93 | 12.77 | 12.92 | 452,561 | +0.31(+2.46%) |
Mar 26, 2014 | 12.59 | 12.76 | 12.57 | 12.61 | 463,687 | -0.01(-0.08%) |
Mar 25, 2014 | 12.52 | 12.69 | 12.51 | 12.62 | 837,866 | +0.16(+1.28%) |
Mar 24, 2014 | 12.51 | 12.54 | 12.43 | 12.46 | 731,567 | +0.37(+3.06%) |
Mar 21, 2014 | 12.03 | 12.24 | 12.02 | 12.09 | 601,789 | +0.12(+1.00%) |
Mar 20, 2014 | 11.86 | 12.03 | 11.79 | 11.97 | 446,851 | +0.23(+1.96%) |
Mar 19, 2014 | 11.83 | 11.93 | 11.74 | 11.74 | 554,384 | -0.24(-2.00%) |
Mar 18, 2014 | 11.90 | 12.00 | 11.87 | 11.98 | 558,841 | +0.15(+1.27%) |
Mar 17, 2014 | 11.89 | 11.96 | 11.80 | 11.83 | 622,199 | -0.08(-0.67%) |
Mar 14, 2014 | 11.83 | 11.95 | 11.81 | 11.91 | 456,215 | +0.18(+1.53%) |
Mar 13, 2014 | 11.92 | 12.00 | 11.71 | 11.73 | 916,020 | -0.29(-2.41%) |
Mar 12, 2014 | 12.09 | 12.09 | 11.92 | 12.02 | 1,311,920 | -0.47(-3.76%) |
Mar 11, 2014 | 12.54 | 12.62 | 12.42 | 12.49 | 651,703 | -0.07(-0.56%) |
Mar 10, 2014 | 12.59 | 12.62 | 12.42 | 12.56 | 960,473 | -0.29(-2.26%) |
Mar 07, 2014 | 13.05 | 13.06 | 12.82 | 12.85 | 942,661 | -0.42(-3.17%) |
Mar 06, 2014 | 13.21 | 13.36 | 13.21 | 13.27 | 276,699 | +0.16(+1.22%) |
Mar 05, 2014 | 13.13 | 13.16 | 13.00 | 13.11 | 536,211 | -0.39(-2.89%) |
Mar 04, 2014 | 13.49 | 13.54 | 13.44 | 13.50 | 359,034 | +0.10(+0.75%) |