Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.86 | 14.99 | 14.64 | 14.83 | 2,914,074 | +0.04(+0.29%) |
May 29, 2014 | 14.64 | 14.83 | 14.54 | 14.79 | 1,655,889 | +0.20(+1.37%) |
May 28, 2014 | 14.52 | 14.73 | 14.44 | 14.59 | 2,711,592 | +0.08(+0.55%) |
May 27, 2014 | 14.20 | 14.52 | 14.20 | 14.51 | 1,480,884 | +0.36(+2.54%) |
May 23, 2014 | 14.08 | 14.15 | 14.15 | 14.15 | 3,627,000 | +0.07(+0.50%) |
May 22, 2014 | 14.09 | 14.23 | 14.02 | 14.08 | 813,411 | -0.03(-0.19%) |
May 21, 2014 | 14.02 | 14.35 | 13.93 | 14.11 | 2,632,008 | +0.15(+1.05%) |
May 20, 2014 | 14.01 | 14.12 | 13.86 | 13.96 | 3,133,356 | -0.21(-1.46%) |
May 19, 2014 | 13.84 | 14.22 | 13.79 | 14.17 | 3,037,026 | +0.52(+3.81%) |
May 16, 2014 | 13.56 | 13.67 | 13.42 | 13.65 | 1,804,671 | +0.08(+0.61%) |
May 15, 2014 | 13.62 | 13.66 | 13.30 | 13.56 | 1,699,473 | -0.10(-0.71%) |
May 14, 2014 | 13.75 | 13.91 | 13.61 | 13.66 | 1,630,995 | -0.08(-0.61%) |
May 13, 2014 | 14.14 | 14.16 | 13.65 | 13.74 | 2,523,708 | -0.34(-2.39%) |
May 12, 2014 | 13.72 | 14.21 | 13.72 | 14.08 | 3,296,910 | +0.38(+2.80%) |
May 09, 2014 | 13.16 | 13.80 | 13.06 | 13.70 | 2,394,501 | +0.48(+3.66%) |
May 08, 2014 | 13.19 | 13.66 | 13.13 | 13.21 | 2,234,292 | -0.01(-0.10%) |
May 07, 2014 | 13.58 | 13.64 | 12.92 | 13.23 | 2,992,323 | -0.25(-1.83%) |
May 06, 2014 | 13.64 | 13.72 | 13.44 | 13.47 | 1,702,866 | -0.23(-1.70%) |
May 05, 2014 | 13.18 | 13.72 | 13.16 | 13.71 | 2,561,400 | +0.40(+2.98%) |
May 02, 2014 | 14.03 | 14.10 | 13.13 | 13.31 | 5,256,129 | -0.68(-4.86%) |
May 01, 2014 | 13.64 | 14.00 | 13.51 | 13.99 | 4,465,044 | +0.33(+2.39%) |
Apr 30, 2014 | 13.97 | 13.97 | 13.61 | 13.66 | 3,484,248 | -0.30(-2.15%) |
Apr 29, 2014 | 13.28 | 13.97 | 13.22 | 13.96 | 5,866,872 | +0.74(+5.62%) |
Apr 28, 2014 | 13.46 | 13.62 | 12.94 | 13.22 | 3,278,457 | -0.13(-0.97%) |
Apr 25, 2014 | 13.31 | 13.45 | 13.09 | 13.35 | 3,457,299 | +0.04(+0.28%) |
Apr 24, 2014 | 12.93 | 13.40 | 12.73 | 13.31 | 4,473,327 | +0.47(+3.66%) |
Apr 23, 2014 | 12.29 | 13.91 | 12.79 | 12.84 | 12,841,188 | +0.55(+4.50%) |
Apr 22, 2014 | 11.99 | 12.31 | 11.88 | 12.29 | 3,143,283 | +0.32(+2.65%) |
Apr 21, 2014 | 11.76 | 12.24 | 11.69 | 11.97 | 2,437,947 | +0.22(+1.87%) |
Apr 17, 2014 | 11.67 | 11.75 | 11.75 | 11.75 | 4,159,800 | +0.09(+0.80%) |
Apr 16, 2014 | 11.58 | 11.67 | 11.38 | 11.66 | 1,056,996 | +0.23(+1.98%) |
Apr 15, 2014 | 11.22 | 11.58 | 11.08 | 11.43 | 1,497,171 | +0.26(+2.33%) |
Apr 14, 2014 | 11.14 | 11.42 | 11.05 | 11.17 | 1,090,953 | +0.10(+0.93%) |
Apr 11, 2014 | 11.30 | 11.36 | 11.06 | 11.07 | 1,185,984 | -0.35(-3.09%) |
Apr 10, 2014 | 11.87 | 12.05 | 11.29 | 11.42 | 2,383,224 | -0.63(-5.20%) |
Apr 09, 2014 | 12.10 | 12.20 | 11.89 | 12.05 | 682,020 | -0.04(-0.33%) |
Apr 08, 2014 | 11.91 | 12.26 | 11.81 | 12.09 | 1,292,595 | +0.17(+1.45%) |
Apr 07, 2014 | 11.84 | 12.03 | 11.70 | 11.92 | 1,771,953 | +0.01(+0.06%) |
Apr 04, 2014 | 12.32 | 12.40 | 11.83 | 11.91 | 808,926 | -0.32(-2.62%) |
Apr 03, 2014 | 12.35 | 12.50 | 12.09 | 12.23 | 1,054,011 | -0.14(-1.13%) |
Apr 02, 2014 | 12.19 | 12.61 | 12.11 | 12.37 | 1,887,591 | +0.23(+1.89%) |
Apr 01, 2014 | 12.23 | 12.32 | 12.02 | 12.14 | 1,048,065 | -0.04(-0.33%) |
Mar 31, 2014 | 11.72 | 12.26 | 11.70 | 12.18 | 1,722,243 | +0.51(+4.37%) |
Mar 28, 2014 | 11.63 | 11.93 | 11.59 | 11.67 | 676,362 | +0.04(+0.32%) |
Mar 27, 2014 | 11.59 | 11.80 | 11.55 | 11.63 | 746,940 | +0.05(+0.40%) |
Mar 26, 2014 | 11.50 | 11.89 | 11.45 | 11.59 | 1,290,534 | +0.24(+2.09%) |
Mar 25, 2014 | 11.64 | 11.71 | 11.35 | 11.35 | 638,655 | -0.25(-2.13%) |
Mar 24, 2014 | 11.58 | 11.71 | 11.48 | 11.60 | 607,494 | +0.01(+0.12%) |
Mar 21, 2014 | 11.78 | 11.92 | 11.56 | 11.58 | 869,892 | -0.19(-1.61%) |
Mar 20, 2014 | 11.78 | 11.86 | 11.71 | 11.77 | 402,657 | -0.04(-0.34%) |
Mar 19, 2014 | 11.79 | 11.93 | 11.78 | 11.81 | 644,502 | +0.00(+0.03%) |
Mar 18, 2014 | 11.66 | 11.83 | 11.60 | 11.81 | 635,352 | +0.20(+1.69%) |
Mar 17, 2014 | 11.66 | 11.66 | 11.48 | 11.61 | 593,397 | +0.04(+0.37%) |
Mar 14, 2014 | 11.35 | 11.70 | 11.35 | 11.57 | 753,885 | +0.14(+1.22%) |
Mar 13, 2014 | 11.63 | 11.63 | 11.34 | 11.43 | 908,283 | -0.19(-1.66%) |
Mar 12, 2014 | 11.60 | 11.72 | 11.41 | 11.62 | 902,508 | -0.03(-0.26%) |
Mar 11, 2014 | 12.10 | 12.10 | 11.59 | 11.65 | 1,282,164 | -0.44(-3.67%) |
Mar 10, 2014 | 11.82 | 12.16 | 11.73 | 12.10 | 1,535,133 | +0.25(+2.08%) |
Mar 07, 2014 | 11.66 | 11.91 | 11.63 | 11.85 | 1,297,437 | +0.22(+1.92%) |
Mar 06, 2014 | 11.56 | 11.67 | 11.47 | 11.63 | 756,585 | +0.10(+0.84%) |
Mar 05, 2014 | 11.52 | 11.64 | 11.43 | 11.53 | 844,179 | -0.01(-0.12%) |
Mar 04, 2014 | 11.39 | 11.59 | 11.33 | 11.54 | 1,176,267 | +0.25(+2.24%) |