Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.67 | 13.79 | 13.49 | 13.79 | 12,338,634 | +0.16(+1.19%) |
May 29, 2014 | 13.66 | 13.75 | 13.55 | 13.63 | 572,912 | +0.05(+0.36%) |
May 28, 2014 | 13.62 | 13.65 | 13.45 | 13.58 | 940,244 | -0.03(-0.20%) |
May 27, 2014 | 13.55 | 13.81 | 13.53 | 13.61 | 1,145,107 | +0.14(+1.04%) |
May 23, 2014 | 13.27 | 13.47 | 13.47 | 13.47 | 1,151,637 | +0.09(+0.69%) |
May 22, 2014 | 13.25 | 13.39 | 13.22 | 13.38 | 369,821 | +0.14(+1.02%) |
May 21, 2014 | 13.03 | 13.48 | 13.02 | 13.24 | 1,191,014 | +0.29(+2.26%) |
May 20, 2014 | 12.99 | 13.02 | 12.78 | 12.95 | 1,233,881 | -0.09(-0.71%) |
May 19, 2014 | 12.99 | 13.16 | 12.96 | 13.04 | 803,114 | +0.01(+0.04%) |
May 16, 2014 | 12.93 | 13.11 | 12.91 | 13.04 | 1,747,222 | +0.08(+0.63%) |
May 15, 2014 | 12.86 | 13.00 | 12.61 | 12.95 | 1,605,546 | +0.01(+0.04%) |
May 14, 2014 | 13.27 | 13.29 | 12.88 | 12.95 | 1,233,507 | -0.35(-2.60%) |
May 13, 2014 | 13.51 | 13.58 | 13.28 | 13.29 | 965,245 | -0.24(-1.76%) |
May 12, 2014 | 13.06 | 13.60 | 13.06 | 13.53 | 1,461,098 | +0.55(+4.21%) |
May 09, 2014 | 12.75 | 12.99 | 12.70 | 12.99 | 929,437 | +0.12(+0.97%) |
May 08, 2014 | 12.88 | 13.15 | 12.81 | 12.86 | 1,295,691 | -0.03(-0.25%) |
May 07, 2014 | 12.74 | 12.94 | 12.68 | 12.89 | 1,985,888 | +0.13(+1.02%) |
May 06, 2014 | 12.84 | 12.98 | 12.72 | 12.76 | 1,497,478 | -0.12(-0.92%) |
May 05, 2014 | 12.85 | 13.01 | 12.63 | 12.88 | 2,109,791 | +0.15(+1.15%) |
May 02, 2014 | 12.44 | 12.76 | 12.32 | 12.74 | 2,633,456 | +0.31(+2.52%) |
May 01, 2014 | 13.31 | 13.51 | 12.31 | 12.42 | 6,026,764 | -1.43(-10.34%) |
Apr 30, 2014 | 13.52 | 13.90 | 13.44 | 13.86 | 1,550,665 | +0.31(+2.28%) |
Apr 29, 2014 | 13.63 | 13.69 | 13.37 | 13.55 | 1,403,273 | -0.06(-0.44%) |
Apr 28, 2014 | 13.79 | 13.86 | 13.41 | 13.61 | 1,125,680 | -0.15(-1.10%) |
Apr 25, 2014 | 13.58 | 13.83 | 13.57 | 13.76 | 1,677,469 | +0.15(+1.11%) |
Apr 24, 2014 | 13.94 | 13.98 | 13.54 | 13.61 | 2,801,312 | -0.16(-1.18%) |
Apr 23, 2014 | 13.85 | 13.92 | 13.73 | 13.77 | 1,314,536 | -0.12(-0.86%) |
Apr 22, 2014 | 13.79 | 14.08 | 13.71 | 13.89 | 1,816,043 | +0.09(+0.63%) |
Apr 21, 2014 | 14.03 | 14.03 | 13.65 | 13.80 | 1,922,419 | -0.30(-2.15%) |
Apr 17, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 2,646,418 | +0.18(+1.28%) |
Apr 16, 2014 | 14.22 | 14.29 | 13.92 | 13.93 | 1,736,024 | -0.18(-1.27%) |
Apr 15, 2014 | 13.82 | 14.15 | 13.60 | 14.11 | 2,005,384 | +0.58(+4.32%) |
Apr 14, 2014 | 13.64 | 13.80 | 13.46 | 13.52 | 1,508,203 | +0.06(+0.48%) |
Apr 11, 2014 | 13.65 | 13.65 | 13.40 | 13.46 | 1,333,708 | -0.22(-1.58%) |
Apr 10, 2014 | 14.03 | 14.08 | 13.66 | 13.67 | 1,385,858 | -0.36(-2.54%) |
Apr 09, 2014 | 14.02 | 14.07 | 13.77 | 14.03 | 1,000,323 | +0.10(+0.70%) |
Apr 08, 2014 | 13.80 | 13.99 | 13.65 | 13.93 | 1,295,648 | +0.14(+0.98%) |
Apr 07, 2014 | 14.11 | 14.12 | 13.70 | 13.80 | 1,574,375 | -0.34(-2.37%) |
Apr 04, 2014 | 14.41 | 14.55 | 14.01 | 14.13 | 2,003,385 | -0.19(-1.32%) |
Apr 03, 2014 | 14.38 | 14.45 | 14.23 | 14.32 | 1,521,661 | +0.01(+0.08%) |
Apr 02, 2014 | 13.71 | 14.40 | 13.71 | 14.31 | 2,116,946 | +0.60(+4.38%) |
Apr 01, 2014 | 13.66 | 13.85 | 13.58 | 13.71 | 2,024,854 | -0.14(-1.02%) |
Mar 31, 2014 | 13.90 | 13.98 | 13.82 | 13.85 | 2,072,799 | +0.04(+0.31%) |
Mar 28, 2014 | 13.91 | 13.99 | 13.79 | 13.81 | 2,270,379 | -0.14(-1.01%) |
Mar 27, 2014 | 14.12 | 14.37 | 13.91 | 13.95 | 2,278,122 | -0.20(-1.41%) |
Mar 26, 2014 | 14.71 | 14.84 | 14.15 | 14.15 | 2,063,672 | -0.54(-3.65%) |
Mar 25, 2014 | 14.67 | 14.79 | 14.49 | 14.68 | 7,082,098 | -0.30(-1.99%) |
Mar 24, 2014 | 15.30 | 15.33 | 14.94 | 14.98 | 1,497,141 | -0.24(-1.56%) |
Mar 21, 2014 | 15.04 | 15.35 | 15.01 | 15.22 | 3,006,750 | +0.18(+1.22%) |
Mar 20, 2014 | 15.20 | 15.33 | 15.02 | 15.04 | 647,383 | -0.21(-1.38%) |
Mar 19, 2014 | 15.29 | 15.44 | 15.11 | 15.25 | 829,837 | -0.11(-0.70%) |
Mar 18, 2014 | 15.06 | 15.40 | 15.00 | 15.36 | 1,725,838 | +0.28(+1.83%) |
Mar 17, 2014 | 15.24 | 15.40 | 15.03 | 15.08 | 940,896 | +0.00(+0.00%) |
Mar 14, 2014 | 14.92 | 15.14 | 14.88 | 15.08 | 1,181,124 | +0.15(+1.01%) |
Mar 13, 2014 | 15.37 | 15.50 | 14.82 | 14.93 | 1,668,909 | -0.38(-2.51%) |
Mar 12, 2014 | 15.27 | 15.46 | 15.17 | 15.31 | 2,003,021 | -0.11(-0.70%) |
Mar 11, 2014 | 15.85 | 15.87 | 15.34 | 15.42 | 1,390,419 | -0.37(-2.33%) |
Mar 10, 2014 | 16.20 | 16.26 | 15.78 | 15.79 | 775,936 | -0.48(-2.96%) |
Mar 07, 2014 | 16.50 | 16.54 | 16.16 | 16.27 | 850,239 | -0.15(-0.92%) |
Mar 06, 2014 | 16.22 | 16.46 | 16.19 | 16.42 | 878,857 | +0.32(+1.98%) |
Mar 05, 2014 | 16.23 | 16.38 | 16.04 | 16.10 | 1,767,535 | -0.11(-0.67%) |
Mar 04, 2014 | 16.57 | 16.58 | 16.09 | 16.21 | 3,522,907 | -0.15(-0.93%) |