Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.39 | 19.77 | 19.16 | 19.24 | 658,165 | -0.13(-0.67%) |
May 29, 2014 | 18.60 | 19.46 | 18.60 | 19.37 | 450,437 | +0.86(+4.65%) |
May 28, 2014 | 19.14 | 19.14 | 18.42 | 18.51 | 345,900 | -0.49(-2.58%) |
May 27, 2014 | 19.10 | 19.36 | 18.62 | 19.00 | 493,484 | -0.08(-0.42%) |
May 23, 2014 | 18.98 | 19.08 | 19.08 | 19.08 | 316,000 | +0.13(+0.69%) |
May 22, 2014 | 18.59 | 19.18 | 18.52 | 18.95 | 343,182 | +0.37(+1.99%) |
May 21, 2014 | 18.28 | 18.75 | 18.15 | 18.58 | 290,132 | +0.43(+2.37%) |
May 20, 2014 | 18.21 | 18.48 | 18.01 | 18.15 | 454,292 | -0.06(-0.33%) |
May 19, 2014 | 17.70 | 18.24 | 17.70 | 18.21 | 339,066 | +0.49(+2.77%) |
May 16, 2014 | 18.09 | 18.11 | 17.49 | 17.72 | 590,191 | -0.40(-2.21%) |
May 15, 2014 | 18.00 | 18.30 | 17.63 | 18.12 | 620,497 | +0.14(+0.78%) |
May 14, 2014 | 18.06 | 18.37 | 17.79 | 17.98 | 430,338 | -0.17(-0.94%) |
May 13, 2014 | 18.58 | 18.69 | 18.05 | 18.15 | 752,758 | -0.39(-2.10%) |
May 12, 2014 | 17.86 | 18.72 | 17.83 | 18.54 | 912,464 | +0.71(+3.98%) |
May 09, 2014 | 17.20 | 18.02 | 16.72 | 17.83 | 573,591 | +0.54(+3.12%) |
May 08, 2014 | 17.03 | 19.97 | 16.70 | 17.29 | 1,312,725 | +0.31(+1.83%) |
May 07, 2014 | 16.32 | 17.00 | 15.95 | 16.98 | 595,982 | +0.65(+3.98%) |
May 06, 2014 | 16.47 | 16.86 | 16.26 | 16.33 | 493,479 | -0.22(-1.33%) |
May 05, 2014 | 16.18 | 16.66 | 15.91 | 16.55 | 547,977 | +0.25(+1.53%) |
May 02, 2014 | 15.68 | 16.34 | 15.49 | 16.30 | 455,788 | +0.62(+3.95%) |
May 01, 2014 | 15.83 | 16.15 | 15.45 | 15.68 | 482,778 | -0.17(-1.07%) |
Apr 30, 2014 | 15.96 | 16.08 | 15.30 | 15.85 | 557,094 | -0.13(-0.81%) |
Apr 29, 2014 | 15.91 | 16.32 | 15.82 | 15.98 | 625,849 | +0.14(+0.88%) |
Apr 28, 2014 | 15.72 | 15.99 | 15.39 | 15.84 | 501,746 | +0.23(+1.47%) |
Apr 25, 2014 | 15.52 | 15.72 | 15.40 | 15.61 | 405,062 | -0.05(-0.32%) |
Apr 24, 2014 | 15.96 | 15.96 | 14.92 | 15.66 | 451,595 | -0.18(-1.14%) |
Apr 23, 2014 | 15.93 | 16.06 | 15.65 | 15.84 | 454,506 | -0.15(-0.94%) |
Apr 22, 2014 | 15.60 | 16.23 | 15.42 | 15.99 | 806,558 | +0.33(+2.11%) |
Apr 21, 2014 | 15.84 | 15.84 | 15.47 | 15.66 | 899,622 | -0.18(-1.14%) |
Apr 17, 2014 | 15.30 | 15.84 | 15.84 | 15.84 | 5,367,300 | +0.44(+2.86%) |
Apr 16, 2014 | 15.61 | 15.61 | 14.75 | 15.40 | 1,214,262 | +1.03(+7.17%) |
Apr 15, 2014 | 13.96 | 14.83 | 13.42 | 14.37 | 855,527 | +0.70(+5.12%) |
Apr 14, 2014 | 13.78 | 14.04 | 13.28 | 13.67 | 566,269 | +0.02(+0.15%) |
Apr 11, 2014 | 13.61 | 13.93 | 13.39 | 13.65 | 636,458 | -0.03(-0.22%) |
Apr 10, 2014 | 14.31 | 14.31 | 13.54 | 13.68 | 709,919 | -0.57(-4.00%) |
Apr 09, 2014 | 13.67 | 14.43 | 13.64 | 14.25 | 482,054 | +0.70(+5.17%) |
Apr 08, 2014 | 14.05 | 14.27 | 13.49 | 13.55 | 746,951 | -0.55(-3.90%) |
Apr 07, 2014 | 13.20 | 14.34 | 13.04 | 14.10 | 1,114,567 | +0.84(+6.33%) |
Apr 04, 2014 | 13.26 | 13.44 | 12.60 | 13.26 | 573,482 | +0.10(+0.76%) |
Apr 03, 2014 | 13.54 | 13.76 | 12.74 | 13.16 | 472,135 | -0.41(-3.02%) |
Apr 02, 2014 | 13.65 | 13.81 | 13.36 | 13.57 | 375,144 | +0.02(+0.15%) |
Apr 01, 2014 | 12.89 | 13.61 | 12.89 | 13.55 | 529,771 | +0.69(+5.37%) |
Mar 31, 2014 | 12.53 | 12.90 | 12.31 | 12.86 | 587,034 | +0.38(+3.04%) |
Mar 28, 2014 | 12.84 | 13.09 | 12.18 | 12.48 | 572,057 | -0.34(-2.65%) |
Mar 27, 2014 | 12.96 | 12.97 | 12.04 | 12.82 | 820,680 | -0.12(-0.97%) |
Mar 26, 2014 | 13.73 | 14.00 | 12.88 | 12.95 | 636,225 | -0.53(-3.90%) |
Mar 25, 2014 | 14.06 | 14.44 | 13.39 | 13.47 | 626,090 | -0.48(-3.44%) |
Mar 24, 2014 | 14.96 | 14.96 | 13.88 | 13.95 | 612,444 | -0.97(-6.50%) |
Mar 21, 2014 | 15.61 | 15.69 | 14.61 | 14.92 | 1,485,338 | -0.65(-4.17%) |
Mar 20, 2014 | 15.35 | 15.69 | 15.16 | 15.57 | 270,277 | +0.12(+0.78%) |
Mar 19, 2014 | 15.56 | 15.73 | 15.31 | 15.45 | 209,836 | -0.08(-0.52%) |
Mar 18, 2014 | 14.75 | 15.73 | 14.75 | 15.53 | 592,433 | +0.80(+5.43%) |
Mar 17, 2014 | 15.08 | 15.39 | 14.58 | 14.73 | 327,965 | -0.25(-1.67%) |
Mar 14, 2014 | 14.83 | 15.10 | 14.54 | 14.98 | 298,328 | +0.06(+0.40%) |
Mar 13, 2014 | 15.17 | 15.46 | 14.81 | 14.92 | 492,849 | -0.22(-1.45%) |
Mar 12, 2014 | 14.93 | 15.23 | 14.74 | 15.14 | 354,080 | +0.22(+1.47%) |
Mar 11, 2014 | 14.40 | 14.93 | 14.21 | 14.92 | 792,754 | +0.71(+5.00%) |
Mar 10, 2014 | 14.09 | 14.40 | 13.99 | 14.21 | 506,132 | +0.09(+0.64%) |
Mar 07, 2014 | 14.17 | 14.40 | 13.79 | 14.12 | 494,332 | -0.05(-0.35%) |
Mar 06, 2014 | 14.65 | 14.98 | 13.06 | 14.17 | 2,263,447 | -1.32(-8.52%) |
Mar 05, 2014 | 15.23 | 15.54 | 14.90 | 15.49 | 555,117 | +0.36(+2.38%) |
Mar 04, 2014 | 15.27 | 15.71 | 15.04 | 15.13 | 484,455 | +0.11(+0.73%) |