Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.74 | 11.89 | 11.51 | 11.82 | 1,102,603 | +0.25(+2.16%) |
May 29, 2014 | 11.68 | 11.84 | 11.49 | 11.57 | 662,047 | -0.09(-0.77%) |
May 28, 2014 | 11.76 | 11.85 | 11.53 | 11.66 | 487,197 | -0.11(-0.93%) |
May 27, 2014 | 11.25 | 11.81 | 11.25 | 11.77 | 712,167 | +0.66(+5.99%) |
May 23, 2014 | 10.98 | 11.11 | 11.11 | 11.11 | 667,500 | +0.17(+1.51%) |
May 22, 2014 | 10.75 | 11.08 | 10.75 | 10.94 | 760,955 | +0.24(+2.24%) |
May 21, 2014 | 11.09 | 11.24 | 10.69 | 10.70 | 1,548,649 | -0.29(-2.59%) |
May 20, 2014 | 11.31 | 11.58 | 10.88 | 10.98 | 1,232,336 | -0.41(-3.56%) |
May 19, 2014 | 11.25 | 11.56 | 11.23 | 11.39 | 706,548 | +0.09(+0.80%) |
May 16, 2014 | 11.42 | 11.58 | 11.09 | 11.30 | 677,558 | -0.12(-1.05%) |
May 15, 2014 | 11.76 | 11.99 | 11.24 | 11.42 | 1,248,393 | -0.49(-4.11%) |
May 14, 2014 | 11.92 | 12.22 | 11.75 | 11.91 | 560,110 | -0.01(-0.08%) |
May 13, 2014 | 12.08 | 12.31 | 11.91 | 11.92 | 442,125 | -0.25(-2.05%) |
May 12, 2014 | 11.90 | 12.37 | 11.90 | 12.17 | 568,425 | +0.31(+2.61%) |
May 09, 2014 | 11.09 | 11.90 | 11.09 | 11.86 | 1,033,820 | +0.77(+6.94%) |
May 08, 2014 | 11.40 | 11.80 | 11.05 | 11.09 | 717,054 | -0.42(-3.65%) |
May 07, 2014 | 11.94 | 12.00 | 11.32 | 11.51 | 817,189 | -0.24(-2.04%) |
May 06, 2014 | 12.00 | 12.17 | 11.70 | 11.75 | 644,032 | -0.25(-2.08%) |
May 05, 2014 | 11.98 | 12.20 | 11.85 | 12.00 | 983,265 | -0.06(-0.50%) |
May 02, 2014 | 12.81 | 12.85 | 11.93 | 12.06 | 1,069,910 | -0.67(-5.26%) |
May 01, 2014 | 12.82 | 13.02 | 12.37 | 12.73 | 724,950 | -0.21(-1.62%) |
Apr 30, 2014 | 12.95 | 13.05 | 12.36 | 12.94 | 1,035,141 | -0.05(-0.38%) |
Apr 29, 2014 | 12.45 | 13.10 | 12.11 | 12.99 | 1,505,921 | +0.59(+4.76%) |
Apr 28, 2014 | 12.56 | 12.83 | 11.90 | 12.40 | 1,289,480 | +0.01(+0.08%) |
Apr 25, 2014 | 13.10 | 13.39 | 12.28 | 12.39 | 2,085,390 | -1.40(-10.15%) |
Apr 24, 2014 | 13.96 | 14.17 | 13.25 | 13.79 | 762,301 | -0.11(-0.79%) |
Apr 23, 2014 | 14.53 | 14.73 | 13.81 | 13.90 | 734,458 | -0.66(-4.53%) |
Apr 22, 2014 | 14.17 | 14.80 | 14.00 | 14.56 | 723,290 | +0.49(+3.48%) |
Apr 21, 2014 | 14.00 | 14.18 | 13.65 | 14.07 | 853,330 | +0.08(+0.57%) |
Apr 17, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 1,829,900 | -0.22(-1.55%) |
Apr 16, 2014 | 13.49 | 14.79 | 13.40 | 14.21 | 2,851,066 | +1.41(+11.02%) |
Apr 15, 2014 | 12.88 | 13.24 | 11.78 | 12.80 | 1,531,738 | +0.02(+0.16%) |
Apr 14, 2014 | 13.02 | 13.45 | 12.40 | 12.78 | 865,746 | -0.12(-0.93%) |
Apr 11, 2014 | 13.51 | 13.90 | 12.69 | 12.90 | 1,402,937 | -0.75(-5.49%) |
Apr 10, 2014 | 14.69 | 14.69 | 13.39 | 13.65 | 1,233,743 | -1.09(-7.39%) |
Apr 09, 2014 | 13.97 | 14.84 | 13.87 | 14.74 | 1,112,503 | +0.90(+6.50%) |
Apr 08, 2014 | 13.70 | 14.04 | 13.36 | 13.84 | 920,519 | +0.21(+1.54%) |
Apr 07, 2014 | 13.15 | 14.00 | 12.99 | 13.63 | 953,485 | +0.34(+2.56%) |
Apr 04, 2014 | 14.02 | 14.24 | 13.01 | 13.29 | 1,292,546 | -0.56(-4.04%) |
Apr 03, 2014 | 14.57 | 14.80 | 13.78 | 13.85 | 1,026,990 | -0.80(-5.46%) |
Apr 02, 2014 | 15.10 | 15.15 | 14.27 | 14.65 | 947,880 | -0.42(-2.79%) |
Apr 01, 2014 | 15.00 | 15.59 | 14.68 | 15.07 | 677,266 | +0.14(+0.94%) |
Mar 31, 2014 | 14.80 | 15.21 | 14.55 | 14.93 | 819,963 | +0.24(+1.63%) |
Mar 28, 2014 | 15.24 | 15.45 | 14.25 | 14.69 | 1,065,497 | -0.54(-3.55%) |
Mar 27, 2014 | 14.69 | 15.55 | 14.30 | 15.23 | 1,095,499 | +0.55(+3.75%) |
Mar 26, 2014 | 15.25 | 15.63 | 14.68 | 14.68 | 701,210 | -0.39(-2.59%) |
Mar 25, 2014 | 15.31 | 15.66 | 14.75 | 15.07 | 716,937 | -0.07(-0.46%) |
Mar 24, 2014 | 16.02 | 16.09 | 14.65 | 15.14 | 1,250,536 | -0.76(-4.78%) |
Mar 21, 2014 | 16.51 | 16.77 | 15.72 | 15.90 | 1,219,499 | -0.41(-2.51%) |
Mar 20, 2014 | 16.44 | 16.72 | 16.15 | 16.31 | 345,723 | -0.21(-1.27%) |
Mar 19, 2014 | 16.86 | 17.07 | 16.33 | 16.52 | 423,097 | -0.29(-1.73%) |
Mar 18, 2014 | 15.97 | 16.81 | 15.88 | 16.81 | 662,891 | +0.90(+5.66%) |
Mar 17, 2014 | 16.01 | 16.55 | 15.89 | 15.91 | 646,831 | +0.11(+0.70%) |
Mar 14, 2014 | 15.53 | 15.99 | 15.40 | 15.80 | 656,351 | +0.25(+1.61%) |
Mar 13, 2014 | 16.22 | 16.40 | 15.31 | 15.55 | 513,958 | -0.57(-3.54%) |
Mar 12, 2014 | 15.90 | 16.21 | 15.77 | 16.12 | 549,423 | +0.11(+0.69%) |
Mar 11, 2014 | 16.25 | 16.43 | 15.76 | 16.01 | 512,736 | -0.16(-0.99%) |
Mar 10, 2014 | 15.94 | 16.23 | 15.52 | 16.17 | 771,018 | +0.21(+1.32%) |
Mar 07, 2014 | 16.17 | 16.45 | 15.64 | 15.96 | 593,503 | -0.08(-0.50%) |
Mar 06, 2014 | 17.05 | 17.08 | 16.01 | 16.04 | 727,038 | -0.92(-5.42%) |
Mar 05, 2014 | 17.13 | 17.23 | 16.81 | 16.96 | 468,867 | -0.15(-0.88%) |
Mar 04, 2014 | 16.94 | 17.49 | 16.61 | 17.11 | 827,572 | +0.54(+3.26%) |