Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.96 | 13.96 | 13.65 | 13.81 | 1,193,996 | -0.08(-0.58%) |
May 29, 2014 | 13.99 | 13.99 | 13.80 | 13.89 | 1,601,043 | +0.03(+0.22%) |
May 28, 2014 | 13.99 | 14.08 | 13.82 | 13.86 | 1,988,752 | -0.10(-0.72%) |
May 27, 2014 | 14.06 | 14.25 | 13.94 | 13.96 | 1,481,934 | +0.02(+0.14%) |
May 23, 2014 | 13.73 | 13.94 | 13.94 | 13.94 | 1,685,700 | +0.19(+1.39%) |
May 22, 2014 | 13.90 | 13.99 | 13.74 | 13.75 | 355,201 | -0.17(-1.23%) |
May 21, 2014 | 13.70 | 13.96 | 13.61 | 13.92 | 775,501 | +0.34(+2.50%) |
May 20, 2014 | 13.81 | 13.87 | 13.49 | 13.58 | 1,726,453 | -0.33(-2.37%) |
May 19, 2014 | 13.53 | 14.00 | 13.48 | 13.91 | 1,605,544 | +0.27(+1.98%) |
May 16, 2014 | 13.54 | 13.71 | 13.40 | 13.64 | 1,567,555 | +0.07(+0.52%) |
May 15, 2014 | 13.65 | 13.85 | 13.41 | 13.57 | 2,380,996 | -0.14(-1.02%) |
May 14, 2014 | 13.98 | 14.27 | 13.64 | 13.71 | 1,483,413 | -0.18(-1.30%) |
May 13, 2014 | 14.14 | 14.28 | 13.79 | 13.89 | 1,559,786 | -0.24(-1.70%) |
May 12, 2014 | 13.66 | 14.26 | 13.60 | 14.13 | 2,311,972 | +0.66(+4.90%) |
May 09, 2014 | 13.45 | 13.67 | 13.23 | 13.47 | 1,492,606 | +0.00(+0.00%) |
May 08, 2014 | 13.66 | 13.97 | 13.43 | 13.47 | 1,364,482 | -0.20(-1.46%) |
May 07, 2014 | 13.57 | 13.71 | 13.30 | 13.67 | 993,438 | +0.11(+0.81%) |
May 06, 2014 | 13.84 | 14.02 | 13.52 | 13.56 | 1,579,556 | -0.28(-2.02%) |
May 05, 2014 | 13.72 | 14.00 | 13.56 | 13.84 | 1,146,114 | +0.01(+0.07%) |
May 02, 2014 | 13.94 | 14.15 | 13.66 | 13.83 | 2,021,105 | -0.12(-0.86%) |
May 01, 2014 | 13.00 | 13.96 | 12.78 | 13.95 | 7,004,099 | +2.08(+17.52%) |
Apr 30, 2014 | 11.64 | 11.87 | 11.50 | 11.87 | 1,017,169 | +0.19(+1.63%) |
Apr 29, 2014 | 11.71 | 11.89 | 11.47 | 11.68 | 1,400,920 | +0.11(+0.95%) |
Apr 28, 2014 | 11.87 | 12.01 | 11.29 | 11.57 | 1,363,478 | -0.21(-1.78%) |
Apr 25, 2014 | 12.43 | 12.66 | 11.68 | 11.78 | 1,783,824 | -0.69(-5.53%) |
Apr 24, 2014 | 12.59 | 12.87 | 12.45 | 12.47 | 1,182,686 | -0.05(-0.40%) |
Apr 23, 2014 | 12.11 | 12.54 | 12.03 | 12.52 | 2,152,196 | +0.42(+3.47%) |
Apr 22, 2014 | 11.81 | 12.12 | 11.74 | 12.10 | 874,455 | +0.35(+2.98%) |
Apr 21, 2014 | 11.74 | 11.83 | 11.45 | 11.75 | 473,578 | +0.06(+0.51%) |
Apr 17, 2014 | 11.31 | 11.69 | 11.69 | 11.69 | 853,500 | +0.33(+2.90%) |
Apr 16, 2014 | 11.42 | 11.49 | 11.14 | 11.36 | 1,311,287 | +0.09(+0.80%) |
Apr 15, 2014 | 11.22 | 11.49 | 10.81 | 11.27 | 1,169,524 | +0.09(+0.81%) |
Apr 14, 2014 | 11.34 | 11.46 | 11.04 | 11.18 | 563,850 | +0.01(+0.09%) |
Apr 11, 2014 | 11.44 | 11.53 | 11.05 | 11.17 | 941,902 | -0.42(-3.62%) |
Apr 10, 2014 | 11.92 | 11.99 | 11.53 | 11.59 | 1,255,222 | -0.29(-2.44%) |
Apr 09, 2014 | 11.80 | 11.95 | 11.69 | 11.88 | 590,074 | +0.11(+0.93%) |
Apr 08, 2014 | 11.46 | 11.82 | 11.27 | 11.77 | 1,907,511 | +0.32(+2.79%) |
Apr 07, 2014 | 11.93 | 11.98 | 11.32 | 11.45 | 1,000,484 | -0.57(-4.74%) |
Apr 04, 2014 | 12.35 | 12.37 | 11.73 | 12.02 | 1,217,205 | -0.22(-1.80%) |
Apr 03, 2014 | 12.61 | 12.66 | 12.13 | 12.24 | 660,303 | -0.31(-2.47%) |
Apr 02, 2014 | 12.50 | 12.66 | 12.42 | 12.55 | 598,878 | +0.05(+0.40%) |
Apr 01, 2014 | 12.33 | 12.50 | 12.23 | 12.50 | 1,071,326 | +0.25(+2.04%) |
Mar 31, 2014 | 11.96 | 12.41 | 11.94 | 12.25 | 1,083,250 | +0.41(+3.46%) |
Mar 28, 2014 | 11.29 | 12.07 | 11.29 | 11.84 | 1,282,589 | +0.58(+5.15%) |
Mar 27, 2014 | 11.34 | 11.54 | 11.22 | 11.26 | 956,279 | -0.03(-0.27%) |
Mar 26, 2014 | 11.62 | 11.68 | 11.27 | 11.29 | 1,332,177 | -0.21(-1.83%) |
Mar 25, 2014 | 11.58 | 11.86 | 11.38 | 11.50 | 618,587 | +0.06(+0.52%) |
Mar 24, 2014 | 11.70 | 11.75 | 11.33 | 11.44 | 978,096 | -0.24(-2.05%) |
Mar 21, 2014 | 11.98 | 12.03 | 11.66 | 11.68 | 1,565,499 | -0.20(-1.68%) |
Mar 20, 2014 | 11.72 | 12.03 | 11.58 | 11.88 | 768,053 | +0.12(+1.02%) |
Mar 19, 2014 | 11.91 | 11.95 | 11.63 | 11.76 | 817,402 | -0.20(-1.67%) |
Mar 18, 2014 | 11.76 | 11.99 | 11.72 | 11.96 | 829,195 | +0.24(+2.05%) |
Mar 17, 2014 | 11.80 | 11.95 | 11.67 | 11.72 | 573,966 | +0.04(+0.34%) |
Mar 14, 2014 | 11.60 | 11.79 | 11.55 | 11.68 | 758,034 | +0.00(+0.00%) |
Mar 13, 2014 | 12.25 | 12.25 | 11.60 | 11.68 | 1,535,577 | -0.51(-4.18%) |
Mar 12, 2014 | 12.05 | 12.29 | 11.82 | 12.19 | 811,640 | +0.07(+0.58%) |
Mar 11, 2014 | 12.20 | 12.45 | 12.09 | 12.12 | 854,075 | -0.07(-0.57%) |
Mar 10, 2014 | 12.38 | 12.39 | 12.08 | 12.19 | 745,027 | -0.25(-2.01%) |
Mar 07, 2014 | 12.67 | 12.75 | 12.37 | 12.44 | 1,017,223 | -0.12(-0.96%) |
Mar 06, 2014 | 12.61 | 12.74 | 12.45 | 12.56 | 601,062 | -0.01(-0.08%) |
Mar 05, 2014 | 12.64 | 12.95 | 12.54 | 12.57 | 1,052,177 | -0.03(-0.24%) |
Mar 04, 2014 | 12.51 | 12.73 | 12.41 | 12.60 | 1,545,219 | +0.27(+2.19%) |