Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.59 | 17.80 | 17.59 | 17.79 | 29,272 | -0.07(-0.42%) |
May 29, 2014 | 17.90 | 17.90 | 17.71 | 17.86 | 18,994 | +0.01(+0.08%) |
May 28, 2014 | 17.73 | 17.85 | 17.65 | 17.85 | 35,599 | +0.44(+2.53%) |
May 27, 2014 | 17.43 | 17.45 | 17.32 | 17.41 | 80,743 | +0.53(+3.14%) |
May 23, 2014 | 16.88 | 16.88 | 16.88 | 0 | -0.25(-1.45%) | |
May 22, 2014 | 17.11 | 17.13 | 17.05 | 17.13 | 21,092 | +0.23(+1.35%) |
May 21, 2014 | 16.67 | 16.90 | 16.67 | 16.90 | 35,362 | +0.32(+1.93%) |
May 20, 2014 | 16.50 | 16.65 | 16.40 | 16.58 | 43,790 | +0.41(+2.53%) |
May 19, 2014 | 16.19 | 16.26 | 16.12 | 16.17 | 9,252 | -0.08(-0.49%) |
May 16, 2014 | 16.24 | 16.29 | 16.13 | 16.25 | 9,415 | -0.01(-0.06%) |
May 15, 2014 | 16.27 | 16.30 | 15.99 | 16.26 | 29,343 | +0.14(+0.87%) |
May 14, 2014 | 16.24 | 16.32 | 16.12 | 16.12 | 9,337 | -0.06(-0.37%) |
May 13, 2014 | 16.31 | 16.31 | 16.16 | 16.18 | 25,251 | -0.64(-3.80%) |
May 12, 2014 | 16.85 | 16.85 | 16.72 | 16.82 | 38,542 | +0.63(+3.88%) |
May 09, 2014 | 16.19 | 16.22 | 16.09 | 16.19 | 47,592 | +1.03(+6.81%) |
May 08, 2014 | 14.93 | 15.21 | 14.85 | 15.16 | 179,290 | +0.22(+1.47%) |
May 07, 2014 | 15.13 | 15.13 | 14.76 | 14.94 | 31,660 | -0.55(-3.55%) |
May 06, 2014 | 15.55 | 15.56 | 15.41 | 15.49 | 23,504 | +0.13(+0.85%) |
May 05, 2014 | 15.11 | 15.36 | 15.08 | 15.36 | 51,128 | +0.41(+2.74%) |
May 02, 2014 | 14.86 | 14.97 | 14.82 | 14.95 | 15,834 | +0.14(+0.95%) |
May 01, 2014 | 14.83 | 14.87 | 14.76 | 14.81 | 11,163 | +0.06(+0.41%) |
Apr 30, 2014 | 14.56 | 14.76 | 14.56 | 14.75 | 35,009 | +0.46(+3.22%) |
Apr 29, 2014 | 14.21 | 14.29 | 14.17 | 14.29 | 10,417 | +0.15(+1.06%) |
Apr 28, 2014 | 14.25 | 14.25 | 14.04 | 14.14 | 18,341 | +0.14(+0.97%) |
Apr 25, 2014 | 14.08 | 14.09 | 13.95 | 14.00 | 21,727 | -0.19(-1.31%) |
Apr 24, 2014 | 14.27 | 14.29 | 14.12 | 14.19 | 20,932 | -0.17(-1.19%) |
Apr 23, 2014 | 14.49 | 14.49 | 14.30 | 14.36 | 17,671 | -0.17(-1.17%) |
Apr 22, 2014 | 14.40 | 14.55 | 14.38 | 14.53 | 299,792 | +0.84(+6.14%) |
Apr 21, 2014 | 13.70 | 13.75 | 13.65 | 13.69 | 14,201 | -0.06(-0.44%) |
Apr 17, 2014 | 13.75 | 13.75 | 13.75 | 0 | +0.11(+0.81%) | |
Apr 16, 2014 | 13.61 | 13.64 | 13.55 | 13.64 | 16,005 | +0.31(+2.33%) |
Apr 15, 2014 | 13.40 | 13.54 | 13.20 | 13.33 | 28,714 | -0.08(-0.60%) |
Apr 14, 2014 | 13.54 | 13.54 | 13.27 | 13.41 | 27,961 | -0.63(-4.47%) |
Apr 11, 2014 | 13.94 | 14.16 | 13.86 | 14.04 | 0 | -0.13(-0.93%) |
Apr 10, 2014 | 14.51 | 14.53 | 14.17 | 14.17 | 20,633 | -0.24(-1.67%) |
Apr 09, 2014 | 14.26 | 14.41 | 14.21 | 14.41 | 46,624 | +0.57(+4.12%) |
Apr 08, 2014 | 13.75 | 13.85 | 13.71 | 13.84 | 21,943 | -0.24(-1.70%) |
Apr 07, 2014 | 14.14 | 14.14 | 14.01 | 14.08 | 25,006 | -0.15(-1.05%) |
Apr 04, 2014 | 14.39 | 14.47 | 14.21 | 14.23 | 0 | +0.03(+0.24%) |
Apr 03, 2014 | 14.34 | 14.36 | 14.18 | 14.20 | 19,646 | -0.05(-0.37%) |
Apr 02, 2014 | 14.12 | 14.25 | 14.07 | 14.25 | 46,606 | +0.09(+0.64%) |
Apr 01, 2014 | 13.95 | 14.16 | 13.95 | 14.16 | 49,379 | +0.80(+5.99%) |
Mar 31, 2014 | 13.60 | 13.62 | 13.33 | 13.36 | 69,071 | +0.40(+3.09%) |
Mar 28, 2014 | 12.83 | 13.05 | 12.81 | 12.96 | 0 | +0.27(+2.13%) |
Mar 27, 2014 | 12.63 | 12.79 | 12.60 | 12.69 | 23,463 | +0.43(+3.51%) |
Mar 26, 2014 | 12.20 | 12.35 | 12.20 | 12.26 | 8,256 | +0.24(+2.00%) |
Mar 25, 2014 | 12.14 | 12.18 | 11.94 | 12.02 | 99,699 | +0.06(+0.50%) |
Mar 24, 2014 | 12.26 | 12.28 | 11.86 | 11.96 | 22,579 | -0.33(-2.69%) |
Mar 21, 2014 | 12.47 | 12.47 | 12.29 | 12.29 | 4,769 | -0.09(-0.73%) |
Mar 20, 2014 | 12.22 | 12.42 | 12.22 | 12.38 | 11,699 | +0.43(+3.60%) |
Mar 19, 2014 | 12.29 | 12.33 | 11.94 | 11.95 | 11,485 | -0.23(-1.86%) |
Mar 18, 2014 | 12.12 | 12.21 | 12.11 | 12.18 | 13,879 | -0.07(-0.60%) |
Mar 17, 2014 | 12.03 | 12.29 | 11.93 | 12.25 | 21,650 | +0.66(+5.69%) |
Mar 14, 2014 | 11.63 | 11.77 | 11.57 | 11.59 | 0 | -0.41(-3.42%) |
Mar 13, 2014 | 12.44 | 12.50 | 11.98 | 12.00 | 27,438 | -0.46(-3.69%) |
Mar 12, 2014 | 12.45 | 12.49 | 12.32 | 12.46 | 45,199 | -0.16(-1.27%) |
Mar 11, 2014 | 12.75 | 12.78 | 12.60 | 12.62 | 15,152 | +0.00(+0.00%) |
Mar 10, 2014 | 12.76 | 12.78 | 12.59 | 12.62 | 35,091 | +0.07(+0.56%) |
Mar 07, 2014 | 12.75 | 12.75 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 12.57 | 12.67 | 12.50 | 12.55 | 57,646 | +0.55(+4.58%) |
Mar 05, 2014 | 11.98 | 12.06 | 11.96 | 12.00 | 27,042 | +0.07(+0.59%) |
Mar 04, 2014 | 11.91 | 11.93 | 11.85 | 11.93 | 26,204 | +0.62(+5.48%) |