Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.85 | 17.99 | 17.13 | 17.36 | 633,019 | -0.47(-2.64%) |
May 29, 2014 | 18.26 | 18.27 | 17.61 | 17.83 | 475,429 | -0.37(-2.03%) |
May 28, 2014 | 17.90 | 18.28 | 17.60 | 18.20 | 555,786 | +0.30(+1.68%) |
May 27, 2014 | 17.83 | 18.43 | 17.65 | 17.90 | 759,517 | +0.29(+1.65%) |
May 23, 2014 | 17.14 | 17.61 | 17.61 | 17.61 | 619,000 | +0.58(+3.41%) |
May 22, 2014 | 16.82 | 17.24 | 16.56 | 17.03 | 527,775 | +0.39(+2.34%) |
May 21, 2014 | 16.26 | 17.15 | 16.16 | 16.64 | 1,612,780 | +1.02(+6.53%) |
May 20, 2014 | 15.84 | 16.02 | 15.40 | 15.62 | 352,329 | -0.28(-1.76%) |
May 19, 2014 | 15.79 | 16.47 | 15.71 | 15.90 | 716,871 | +0.10(+0.63%) |
May 16, 2014 | 15.47 | 15.80 | 15.22 | 15.80 | 454,203 | +0.33(+2.13%) |
May 15, 2014 | 15.51 | 15.62 | 15.05 | 15.47 | 523,498 | -0.17(-1.09%) |
May 14, 2014 | 15.69 | 15.89 | 15.32 | 15.64 | 443,858 | -0.10(-0.64%) |
May 13, 2014 | 15.85 | 16.33 | 15.58 | 15.74 | 567,328 | -0.18(-1.13%) |
May 12, 2014 | 15.14 | 16.02 | 15.13 | 15.92 | 826,634 | +0.91(+6.06%) |
May 09, 2014 | 14.95 | 15.34 | 14.71 | 15.01 | 480,760 | +0.00(+0.00%) |
May 08, 2014 | 15.00 | 15.74 | 14.84 | 15.01 | 638,144 | -0.14(-0.92%) |
May 07, 2014 | 15.05 | 15.19 | 14.32 | 15.15 | 677,171 | +0.18(+1.20%) |
May 06, 2014 | 15.80 | 15.93 | 14.96 | 14.97 | 952,592 | -0.90(-5.67%) |
May 05, 2014 | 16.10 | 16.41 | 15.59 | 15.87 | 781,645 | -0.30(-1.86%) |
May 02, 2014 | 15.91 | 17.02 | 15.36 | 16.17 | 3,380,843 | +1.48(+10.07%) |
May 01, 2014 | 15.22 | 15.22 | 14.27 | 14.69 | 658,817 | -0.37(-2.46%) |
Apr 30, 2014 | 14.02 | 15.10 | 13.92 | 15.06 | 723,098 | +0.91(+6.43%) |
Apr 29, 2014 | 14.38 | 14.58 | 13.92 | 14.15 | 824,489 | -0.16(-1.12%) |
Apr 28, 2014 | 14.92 | 15.18 | 14.03 | 14.31 | 725,915 | -0.56(-3.77%) |
Apr 25, 2014 | 15.84 | 15.84 | 14.58 | 14.87 | 846,361 | -1.06(-6.65%) |
Apr 24, 2014 | 16.07 | 16.45 | 15.20 | 15.93 | 1,130,737 | +0.16(+1.01%) |
Apr 23, 2014 | 15.99 | 16.07 | 15.26 | 15.77 | 859,154 | -0.25(-1.56%) |
Apr 22, 2014 | 15.99 | 16.87 | 15.44 | 16.02 | 2,358,990 | +0.19(+1.20%) |
Apr 21, 2014 | 14.20 | 16.09 | 14.18 | 15.83 | 2,676,174 | +1.70(+12.03%) |
Apr 17, 2014 | 14.18 | 14.13 | 14.13 | 14.13 | 552,300 | -0.10(-0.70%) |
Apr 16, 2014 | 13.86 | 14.43 | 13.80 | 14.23 | 620,344 | +0.57(+4.17%) |
Apr 15, 2014 | 13.42 | 13.74 | 12.88 | 13.66 | 635,460 | +0.28(+2.09%) |
Apr 14, 2014 | 13.80 | 13.91 | 13.04 | 13.38 | 571,258 | -0.15(-1.11%) |
Apr 11, 2014 | 13.73 | 14.12 | 13.45 | 13.53 | 867,195 | -0.40(-2.87%) |
Apr 10, 2014 | 14.30 | 14.80 | 13.62 | 13.93 | 999,223 | -0.43(-2.99%) |
Apr 09, 2014 | 12.94 | 14.51 | 12.88 | 14.36 | 994,673 | +1.24(+9.45%) |
Apr 08, 2014 | 13.03 | 13.47 | 12.86 | 13.12 | 552,122 | +0.10(+0.77%) |
Apr 07, 2014 | 13.24 | 13.49 | 12.79 | 13.02 | 495,720 | -0.28(-2.11%) |
Apr 04, 2014 | 13.97 | 14.17 | 12.96 | 13.30 | 869,799 | -0.59(-4.25%) |
Apr 03, 2014 | 14.60 | 14.95 | 13.87 | 13.89 | 943,998 | -0.77(-5.25%) |
Apr 02, 2014 | 14.48 | 14.86 | 13.85 | 14.66 | 1,405,002 | +0.31(+2.16%) |
Apr 01, 2014 | 13.04 | 14.60 | 13.04 | 14.35 | 2,215,793 | +1.43(+11.07%) |
Mar 31, 2014 | 12.75 | 13.17 | 12.67 | 12.92 | 399,896 | +0.30(+2.38%) |
Mar 28, 2014 | 12.67 | 13.34 | 12.55 | 12.62 | 815,373 | +0.01(+0.08%) |
Mar 27, 2014 | 12.92 | 12.92 | 12.19 | 12.61 | 739,968 | -0.27(-2.10%) |
Mar 26, 2014 | 13.67 | 13.90 | 12.82 | 12.88 | 548,686 | -0.57(-4.24%) |
Mar 25, 2014 | 13.70 | 13.94 | 13.12 | 13.45 | 586,884 | -0.13(-0.96%) |
Mar 24, 2014 | 13.64 | 13.89 | 13.01 | 13.58 | 690,445 | -0.06(-0.44%) |
Mar 21, 2014 | 14.45 | 14.79 | 13.25 | 13.64 | 998,260 | -0.76(-5.28%) |
Mar 20, 2014 | 14.55 | 15.16 | 14.33 | 14.40 | 491,532 | -0.17(-1.17%) |
Mar 19, 2014 | 15.19 | 15.35 | 14.45 | 14.57 | 835,098 | -0.72(-4.71%) |
Mar 18, 2014 | 14.11 | 16.15 | 14.11 | 15.29 | 1,921,959 | +1.26(+8.98%) |
Mar 17, 2014 | 13.33 | 14.13 | 13.33 | 14.03 | 547,043 | +0.80(+6.05%) |
Mar 14, 2014 | 13.41 | 13.98 | 13.06 | 13.23 | 579,495 | -0.29(-2.14%) |
Mar 13, 2014 | 14.31 | 14.54 | 13.38 | 13.52 | 809,084 | -0.56(-3.98%) |
Mar 12, 2014 | 12.98 | 14.08 | 12.62 | 14.08 | 743,508 | +0.98(+7.48%) |
Mar 11, 2014 | 14.71 | 14.94 | 12.80 | 13.10 | 1,100,807 | -1.39(-9.59%) |
Mar 10, 2014 | 15.12 | 15.30 | 13.55 | 14.49 | 1,137,334 | -0.57(-3.78%) |
Mar 07, 2014 | 14.60 | 15.28 | 14.17 | 15.06 | 1,108,931 | +0.48(+3.29%) |
Mar 06, 2014 | 14.18 | 14.81 | 13.44 | 14.58 | 2,208,024 | -0.44(-2.93%) |
Mar 05, 2014 | 12.23 | 15.67 | 11.75 | 15.02 | 6,685,251 | +2.79(+22.81%) |
Mar 04, 2014 | 10.83 | 12.72 | 10.65 | 12.23 | 2,196,092 | +1.64(+15.49%) |