Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.92 | 15.02 | 14.53 | 14.62 | 239,398 | -0.30(-2.02%) |
May 29, 2014 | 14.52 | 15.02 | 14.46 | 14.93 | 326,805 | +0.46(+3.19%) |
May 28, 2014 | 14.60 | 14.69 | 14.44 | 14.46 | 418,825 | -0.16(-1.09%) |
May 27, 2014 | 14.85 | 14.85 | 14.44 | 14.62 | 583,429 | -0.15(-1.02%) |
May 23, 2014 | 14.78 | 14.77 | 14.77 | 14.77 | 292,000 | -0.02(-0.12%) |
May 22, 2014 | 14.15 | 14.91 | 14.15 | 14.79 | 429,662 | +0.70(+4.97%) |
May 21, 2014 | 13.94 | 14.15 | 13.60 | 14.09 | 507,378 | +0.24(+1.73%) |
May 20, 2014 | 14.10 | 14.10 | 13.59 | 13.85 | 545,821 | -0.30(-2.13%) |
May 19, 2014 | 14.17 | 14.25 | 13.95 | 14.15 | 426,797 | -0.03(-0.19%) |
May 16, 2014 | 14.16 | 14.21 | 13.88 | 14.18 | 328,053 | +0.07(+0.50%) |
May 15, 2014 | 14.17 | 14.46 | 13.76 | 14.11 | 390,770 | -0.12(-0.81%) |
May 14, 2014 | 14.83 | 15.05 | 14.20 | 14.23 | 447,012 | -0.60(-4.06%) |
May 13, 2014 | 14.95 | 15.15 | 14.59 | 14.83 | 500,520 | -0.13(-0.89%) |
May 12, 2014 | 14.76 | 15.45 | 14.71 | 14.96 | 871,119 | +0.33(+2.24%) |
May 09, 2014 | 14.32 | 14.67 | 14.18 | 14.63 | 609,273 | +0.30(+2.10%) |
May 08, 2014 | 14.14 | 14.88 | 14.14 | 14.33 | 809,094 | +0.11(+0.78%) |
May 07, 2014 | 14.48 | 14.53 | 14.05 | 14.22 | 566,635 | -0.29(-1.99%) |
May 06, 2014 | 14.74 | 14.89 | 14.42 | 14.51 | 957,491 | -0.25(-1.72%) |
May 05, 2014 | 14.65 | 15.01 | 14.55 | 14.76 | 1,083,966 | +0.04(+0.24%) |
May 02, 2014 | 14.38 | 15.07 | 13.98 | 14.73 | 3,224,525 | +1.13(+8.32%) |
May 01, 2014 | 13.23 | 13.63 | 13.03 | 13.60 | 1,405,163 | +0.45(+3.40%) |
Apr 30, 2014 | 13.09 | 13.16 | 12.61 | 13.15 | 782,110 | +0.05(+0.40%) |
Apr 29, 2014 | 12.52 | 13.12 | 12.39 | 13.10 | 618,728 | +0.61(+4.92%) |
Apr 28, 2014 | 12.31 | 12.59 | 12.06 | 12.48 | 563,950 | +0.24(+1.93%) |
Apr 25, 2014 | 12.46 | 12.49 | 12.25 | 12.25 | 381,736 | -0.26(-2.10%) |
Apr 24, 2014 | 12.85 | 12.90 | 12.44 | 12.51 | 317,557 | -0.23(-1.79%) |
Apr 23, 2014 | 12.86 | 12.92 | 12.62 | 12.74 | 390,678 | -0.15(-1.16%) |
Apr 22, 2014 | 12.99 | 13.06 | 12.75 | 12.89 | 303,750 | -0.04(-0.34%) |
Apr 21, 2014 | 12.58 | 14.05 | 12.50 | 12.93 | 1,151,550 | +0.39(+3.15%) |
Apr 17, 2014 | 12.59 | 12.54 | 12.54 | 12.54 | 535,393 | -0.08(-0.63%) |
Apr 16, 2014 | 12.50 | 12.84 | 12.40 | 12.62 | 330,102 | +0.23(+1.84%) |
Apr 15, 2014 | 12.64 | 12.78 | 12.17 | 12.39 | 695,599 | -0.28(-2.21%) |
Apr 14, 2014 | 12.77 | 12.93 | 12.50 | 12.67 | 391,158 | -0.01(-0.07%) |
Apr 11, 2014 | 12.81 | 13.05 | 12.55 | 12.68 | 539,697 | -0.30(-2.30%) |
Apr 10, 2014 | 13.54 | 13.55 | 12.94 | 12.98 | 735,961 | -0.18(-1.40%) |
Apr 09, 2014 | 12.94 | 13.23 | 12.83 | 13.16 | 526,697 | +0.26(+2.04%) |
Apr 08, 2014 | 12.75 | 12.95 | 12.69 | 12.90 | 589,045 | +0.16(+1.24%) |
Apr 07, 2014 | 12.98 | 13.02 | 12.73 | 12.74 | 566,041 | -0.31(-2.35%) |
Apr 04, 2014 | 13.75 | 13.93 | 12.84 | 13.05 | 1,256,824 | -0.68(-4.92%) |
Apr 03, 2014 | 13.90 | 14.14 | 13.71 | 13.72 | 594,356 | -0.20(-1.45%) |
Apr 02, 2014 | 13.71 | 14.02 | 13.49 | 13.92 | 819,333 | +0.20(+1.47%) |
Apr 01, 2014 | 13.27 | 13.73 | 13.06 | 13.72 | 702,903 | +0.51(+3.85%) |
Mar 31, 2014 | 13.13 | 13.32 | 13.01 | 13.21 | 613,899 | +0.15(+1.14%) |
Mar 28, 2014 | 12.80 | 13.33 | 12.80 | 13.06 | 504,550 | +0.25(+1.92%) |
Mar 27, 2014 | 13.59 | 13.76 | 12.77 | 12.82 | 772,194 | -0.78(-5.71%) |
Mar 26, 2014 | 13.32 | 13.91 | 13.14 | 13.59 | 892,350 | +0.34(+2.55%) |
Mar 25, 2014 | 13.14 | 14.19 | 12.98 | 13.26 | 1,585,736 | +0.13(+1.00%) |
Mar 24, 2014 | 13.16 | 13.37 | 12.94 | 13.12 | 677,685 | +0.04(+0.27%) |
Mar 21, 2014 | 13.18 | 13.35 | 13.01 | 13.09 | 837,466 | -0.02(-0.13%) |
Mar 20, 2014 | 13.31 | 13.52 | 13.02 | 13.11 | 413,944 | -0.28(-2.10%) |
Mar 19, 2014 | 13.80 | 13.80 | 13.24 | 13.39 | 414,149 | -0.46(-3.29%) |
Mar 18, 2014 | 13.55 | 13.90 | 13.35 | 13.84 | 939,034 | +0.34(+2.53%) |
Mar 17, 2014 | 13.20 | 13.54 | 13.17 | 13.50 | 421,151 | +0.37(+2.80%) |
Mar 14, 2014 | 13.25 | 13.36 | 13.05 | 13.13 | 366,575 | -0.18(-1.32%) |
Mar 13, 2014 | 13.41 | 13.62 | 13.22 | 13.31 | 515,128 | -0.11(-0.85%) |
Mar 12, 2014 | 13.67 | 13.67 | 13.32 | 13.42 | 490,460 | -0.26(-1.92%) |
Mar 11, 2014 | 13.07 | 13.74 | 12.93 | 13.69 | 1,908,297 | +0.69(+5.33%) |
Mar 10, 2014 | 12.77 | 13.05 | 12.70 | 12.99 | 980,333 | +0.14(+1.09%) |
Mar 07, 2014 | 12.36 | 12.98 | 12.25 | 12.85 | 1,425,591 | +0.52(+4.19%) |
Mar 06, 2014 | 12.26 | 12.42 | 12.19 | 12.34 | 817,273 | +0.08(+0.68%) |
Mar 05, 2014 | 12.68 | 12.68 | 12.23 | 12.25 | 892,245 | -0.42(-3.28%) |
Mar 04, 2014 | 12.46 | 12.75 | 12.30 | 12.67 | 626,308 | +0.29(+2.38%) |