Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.71 | 13.74 | 13.35 | 13.48 | 928,455 | -0.71(-5.00%) |
May 29, 2014 | 14.15 | 14.37 | 14.00 | 14.19 | 783,451 | +0.05(+0.35%) |
May 28, 2014 | 13.74 | 14.20 | 13.63 | 14.14 | 962,927 | +0.40(+2.91%) |
May 27, 2014 | 13.73 | 14.13 | 13.60 | 13.74 | 922,628 | +0.17(+1.25%) |
May 23, 2014 | 13.50 | 13.57 | 13.57 | 13.57 | 741,700 | -0.19(-1.38%) |
May 22, 2014 | 13.44 | 13.90 | 13.25 | 13.76 | 1,354,542 | +0.40(+2.99%) |
May 21, 2014 | 12.81 | 13.42 | 12.73 | 13.36 | 1,463,236 | +0.61(+4.78%) |
May 20, 2014 | 12.73 | 12.84 | 12.61 | 12.75 | 769,731 | -0.06(-0.47%) |
May 19, 2014 | 12.29 | 12.88 | 12.16 | 12.81 | 1,213,110 | +0.46(+3.72%) |
May 16, 2014 | 12.16 | 12.41 | 12.06 | 12.35 | 910,796 | +0.18(+1.48%) |
May 15, 2014 | 12.25 | 12.38 | 11.81 | 12.17 | 1,072,263 | -0.13(-1.06%) |
May 14, 2014 | 12.61 | 12.79 | 12.28 | 12.30 | 1,185,797 | -0.38(-3.00%) |
May 13, 2014 | 12.59 | 12.91 | 12.40 | 12.68 | 1,368,548 | +0.06(+0.48%) |
May 12, 2014 | 11.91 | 12.66 | 11.89 | 12.62 | 1,707,943 | +0.74(+6.23%) |
May 09, 2014 | 11.18 | 11.93 | 11.01 | 11.88 | 1,482,051 | +0.63(+5.60%) |
May 08, 2014 | 11.17 | 11.51 | 10.69 | 11.25 | 2,367,186 | +0.08(+0.72%) |
May 07, 2014 | 11.65 | 11.65 | 10.91 | 11.17 | 1,881,450 | -0.25(-2.19%) |
May 06, 2014 | 11.76 | 11.81 | 11.41 | 11.42 | 1,953,246 | -0.36(-3.06%) |
May 05, 2014 | 11.94 | 12.06 | 11.68 | 11.78 | 3,882,382 | -0.31(-2.56%) |
May 02, 2014 | 12.55 | 12.56 | 11.86 | 12.09 | 3,558,241 | -0.46(-3.70%) |
May 01, 2014 | 11.31 | 12.79 | 10.80 | 12.55 | 3,990,973 | +0.55(+4.62%) |
Apr 30, 2014 | 11.93 | 12.09 | 11.33 | 12.00 | 4,944,437 | +0.04(+0.33%) |
Apr 29, 2014 | 12.25 | 12.34 | 11.87 | 11.96 | 2,173,317 | -0.19(-1.56%) |
Apr 28, 2014 | 12.71 | 12.78 | 11.99 | 12.15 | 1,743,078 | -0.48(-3.80%) |
Apr 25, 2014 | 13.00 | 13.08 | 12.55 | 12.63 | 2,027,180 | -0.47(-3.59%) |
Apr 24, 2014 | 13.29 | 13.44 | 12.82 | 13.10 | 1,190,456 | -0.10(-0.76%) |
Apr 23, 2014 | 13.14 | 13.29 | 12.91 | 13.20 | 1,297,347 | +0.04(+0.30%) |
Apr 22, 2014 | 12.78 | 13.41 | 12.54 | 13.16 | 1,570,956 | +0.41(+3.22%) |
Apr 21, 2014 | 12.93 | 12.93 | 12.37 | 12.75 | 1,304,393 | -0.09(-0.70%) |
Apr 17, 2014 | 12.40 | 12.84 | 12.84 | 12.84 | 2,661,300 | +0.40(+3.22%) |
Apr 16, 2014 | 12.52 | 12.65 | 12.25 | 12.44 | 1,361,440 | +0.01(+0.08%) |
Apr 15, 2014 | 11.98 | 12.46 | 11.43 | 12.43 | 3,278,260 | +0.49(+4.10%) |
Apr 14, 2014 | 12.61 | 12.76 | 11.51 | 11.94 | 2,306,570 | -0.48(-3.86%) |
Apr 11, 2014 | 12.60 | 12.99 | 12.25 | 12.42 | 2,504,326 | -0.28(-2.20%) |
Apr 10, 2014 | 13.00 | 13.11 | 12.56 | 12.70 | 1,851,347 | -0.31(-2.38%) |
Apr 09, 2014 | 12.81 | 13.06 | 12.67 | 13.01 | 1,543,388 | +0.21(+1.64%) |
Apr 08, 2014 | 13.14 | 13.22 | 12.74 | 12.80 | 2,016,361 | -0.23(-1.77%) |
Apr 07, 2014 | 13.61 | 13.74 | 12.88 | 13.03 | 2,377,562 | -0.63(-4.61%) |
Apr 04, 2014 | 13.78 | 14.11 | 13.10 | 13.66 | 9,277,356 | +0.74(+5.73%) |
Apr 03, 2014 | 13.60 | 13.74 | 12.89 | 12.92 | 6,208,444 | -1.33(-9.33%) |
Apr 02, 2014 | 14.12 | 14.33 | 13.88 | 14.25 | 2,028,785 | +0.09(+0.64%) |
Apr 01, 2014 | 14.47 | 14.49 | 13.99 | 14.16 | 2,507,728 | -0.01(-0.07%) |
Mar 31, 2014 | 13.40 | 14.39 | 13.26 | 14.17 | 7,055,640 | +1.31(+10.19%) |
Mar 28, 2014 | 14.49 | 14.60 | 12.52 | 12.86 | 9,321,455 | -0.89(-6.47%) |
Mar 26, 2014 | 14.50 | 13.75 | 13.75 | 13.75 | 1,045,760 | -0.50(-3.51%) |
Mar 25, 2014 | 14.35 | 14.77 | 13.80 | 14.25 | 2,836,856 | +0.03(+0.21%) |
Mar 24, 2014 | 14.20 | 14.43 | 13.61 | 14.22 | 3,542,051 | +0.66(+4.87%) |
Mar 21, 2014 | 14.55 | 14.61 | 13.21 | 13.56 | 3,345,481 | -0.92(-6.35%) |
Mar 20, 2014 | 14.52 | 14.89 | 14.18 | 14.48 | 2,314,646 | +0.03(+0.21%) |
Mar 19, 2014 | 15.51 | 15.60 | 14.33 | 14.45 | 7,729,298 | +0.03(+0.21%) |
Mar 18, 2014 | 13.17 | 14.45 | 13.17 | 14.42 | 1,762,959 | +1.29(+9.82%) |
Mar 17, 2014 | 13.23 | 13.54 | 13.03 | 13.13 | 888,264 | +0.03(+0.23%) |
Mar 14, 2014 | 13.19 | 13.25 | 12.66 | 13.10 | 994,231 | -0.11(-0.83%) |
Mar 13, 2014 | 13.79 | 13.99 | 13.10 | 13.21 | 1,116,350 | -0.55(-4.00%) |
Mar 12, 2014 | 13.52 | 14.07 | 13.50 | 13.76 | 855,760 | +0.12(+0.88%) |
Mar 11, 2014 | 13.87 | 14.03 | 13.48 | 13.64 | 765,670 | -0.15(-1.09%) |
Mar 10, 2014 | 13.74 | 13.94 | 13.41 | 13.79 | 685,435 | +0.07(+0.51%) |
Mar 07, 2014 | 13.81 | 13.93 | 13.17 | 13.72 | 1,005,530 | +0.03(+0.22%) |
Mar 06, 2014 | 14.50 | 14.54 | 13.46 | 13.69 | 1,297,061 | -0.70(-4.86%) |
Mar 05, 2014 | 14.20 | 14.60 | 14.08 | 14.39 | 865,036 | +0.22(+1.55%) |
Mar 04, 2014 | 13.77 | 14.24 | 13.64 | 14.17 | 1,354,198 | +0.62(+4.58%) |