Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.72 | 12.85 | 12.56 | 12.74 | 22,889 | +0.20(+1.59%) |
May 29, 2014 | 12.64 | 12.64 | 12.42 | 12.54 | 22,540 | -0.06(-0.48%) |
May 28, 2014 | 12.86 | 12.88 | 12.53 | 12.60 | 39,727 | -0.39(-3.00%) |
May 27, 2014 | 12.75 | 13.06 | 12.66 | 12.99 | 55,365 | +0.33(+2.61%) |
May 23, 2014 | 12.49 | 12.66 | 12.66 | 12.66 | 31,500 | +0.07(+0.56%) |
May 22, 2014 | 12.51 | 12.80 | 12.32 | 12.59 | 34,636 | +0.03(+0.24%) |
May 21, 2014 | 12.66 | 12.80 | 12.42 | 12.56 | 18,627 | -0.08(-0.63%) |
May 20, 2014 | 12.67 | 12.78 | 12.46 | 12.64 | 35,335 | -0.01(-0.08%) |
May 19, 2014 | 13.00 | 13.00 | 12.50 | 12.65 | 29,331 | +0.05(+0.40%) |
May 16, 2014 | 12.86 | 12.86 | 12.51 | 12.60 | 10,336 | -0.26(-2.02%) |
May 15, 2014 | 12.41 | 13.02 | 12.37 | 12.86 | 76,120 | +0.41(+3.29%) |
May 14, 2014 | 12.41 | 12.75 | 12.41 | 12.45 | 34,494 | -0.02(-0.16%) |
May 13, 2014 | 12.37 | 12.63 | 12.30 | 12.47 | 41,001 | +0.06(+0.48%) |
May 12, 2014 | 12.27 | 13.40 | 12.27 | 12.41 | 30,057 | +0.17(+1.39%) |
May 09, 2014 | 12.27 | 12.93 | 11.98 | 12.24 | 91,788 | -0.15(-1.21%) |
May 08, 2014 | 12.90 | 12.90 | 12.29 | 12.39 | 95,529 | -0.42(-3.28%) |
May 07, 2014 | 12.12 | 13.43 | 12.00 | 12.81 | 40,135 | +0.67(+5.52%) |
May 06, 2014 | 12.35 | 12.55 | 11.96 | 12.14 | 34,947 | -0.29(-2.33%) |
May 05, 2014 | 11.77 | 12.87 | 11.60 | 12.43 | 11,638 | +0.55(+4.63%) |
May 02, 2014 | 11.84 | 12.12 | 11.66 | 11.88 | 42,757 | +0.02(+0.17%) |
May 01, 2014 | 11.79 | 11.87 | 11.06 | 11.86 | 27,050 | +0.01(+0.08%) |
Apr 30, 2014 | 12.50 | 12.50 | 11.45 | 11.85 | 38,124 | -0.75(-5.95%) |
Apr 29, 2014 | 12.81 | 13.81 | 12.51 | 12.60 | 26,470 | -0.12(-0.94%) |
Apr 28, 2014 | 13.09 | 15.00 | 12.51 | 12.72 | 34,955 | -0.38(-2.90%) |
Apr 25, 2014 | 13.28 | 13.40 | 12.90 | 13.10 | 28,292 | -0.28(-2.09%) |
Apr 24, 2014 | 13.69 | 13.69 | 13.00 | 13.38 | 26,896 | -0.19(-1.40%) |
Apr 23, 2014 | 14.68 | 15.01 | 13.37 | 13.57 | 54,138 | -1.18(-8.00%) |
Apr 22, 2014 | 14.46 | 15.14 | 14.40 | 14.75 | 19,778 | +0.26(+1.79%) |
Apr 21, 2014 | 14.70 | 14.70 | 14.36 | 14.49 | 13,289 | -0.04(-0.28%) |
Apr 17, 2014 | 14.67 | 14.53 | 14.53 | 14.53 | 43,400 | -0.13(-0.89%) |
Apr 16, 2014 | 15.10 | 15.10 | 14.14 | 14.66 | 75,929 | -0.42(-2.79%) |
Apr 15, 2014 | 16.24 | 16.30 | 14.67 | 15.08 | 60,936 | -1.07(-6.63%) |
Apr 14, 2014 | 15.25 | 16.56 | 15.25 | 16.15 | 24,441 | +1.00(+6.60%) |
Apr 11, 2014 | 16.60 | 16.64 | 14.89 | 15.15 | 68,303 | -1.50(-9.01%) |
Apr 10, 2014 | 16.98 | 17.78 | 16.07 | 16.65 | 108,142 | -0.33(-1.94%) |
Apr 09, 2014 | 17.12 | 17.66 | 16.82 | 16.98 | 39,691 | -0.14(-0.82%) |
Apr 08, 2014 | 17.11 | 17.42 | 16.87 | 17.12 | 37,506 | -0.13(-0.75%) |
Apr 07, 2014 | 17.82 | 18.23 | 15.45 | 17.25 | 40,003 | -0.69(-3.85%) |
Apr 04, 2014 | 17.74 | 18.19 | 16.80 | 17.94 | 46,202 | +0.31(+1.76%) |
Apr 03, 2014 | 17.41 | 18.00 | 16.75 | 17.63 | 72,351 | +0.23(+1.32%) |
Apr 02, 2014 | 16.95 | 17.71 | 16.83 | 17.40 | 44,555 | +0.47(+2.78%) |
Apr 01, 2014 | 16.50 | 17.09 | 16.00 | 16.93 | 101,924 | +0.48(+2.92%) |
Mar 31, 2014 | 15.91 | 16.99 | 15.01 | 16.45 | 673,702 | +0.64(+4.05%) |
Mar 28, 2014 | 15.86 | 17.31 | 15.54 | 15.81 | 345,392 | +0.05(+0.32%) |
Mar 27, 2014 | 17.49 | 17.49 | 14.55 | 15.76 | 144,233 | -0.67(-4.08%) |
Mar 26, 2014 | 16.80 | 16.80 | 15.70 | 16.43 | 104,158 | -0.30(-1.79%) |
Mar 25, 2014 | 18.00 | 18.57 | 16.46 | 16.73 | 87,619 | -1.23(-6.85%) |
Mar 24, 2014 | 18.89 | 19.50 | 16.41 | 17.96 | 80,536 | -0.63(-3.39%) |
Mar 21, 2014 | 19.66 | 19.66 | 18.21 | 18.59 | 82,904 | -0.91(-4.67%) |
Mar 20, 2014 | 19.60 | 19.99 | 19.29 | 19.50 | 33,656 | +0.08(+0.41%) |
Mar 19, 2014 | 19.11 | 20.04 | 19.11 | 19.42 | 74,928 | +0.44(+2.32%) |
Mar 18, 2014 | 18.20 | 19.04 | 17.96 | 18.98 | 56,010 | +0.82(+4.52%) |
Mar 17, 2014 | 18.65 | 18.74 | 17.70 | 18.16 | 34,440 | -0.35(-1.89%) |
Mar 14, 2014 | 20.00 | 20.00 | 17.51 | 18.51 | 89,464 | -1.24(-6.28%) |
Mar 13, 2014 | 19.90 | 20.18 | 19.30 | 19.75 | 87,284 | +0.05(+0.25%) |
Mar 12, 2014 | 19.25 | 20.50 | 19.12 | 19.70 | 77,296 | +0.41(+2.13%) |
Mar 11, 2014 | 19.40 | 19.56 | 18.76 | 19.29 | 84,741 | +0.07(+0.36%) |
Mar 10, 2014 | 19.27 | 19.99 | 18.57 | 19.22 | 170,854 | -0.04(-0.21%) |
Mar 07, 2014 | 19.90 | 19.90 | 18.31 | 19.26 | 66,727 | -0.08(-0.41%) |
Mar 06, 2014 | 19.49 | 20.85 | 19.00 | 19.34 | 175,922 | +0.13(+0.68%) |
Mar 05, 2014 | 18.36 | 19.85 | 18.26 | 19.21 | 221,518 | +1.17(+6.49%) |
Mar 04, 2014 | 17.70 | 18.80 | 17.70 | 18.04 | 54,704 | +0.43(+2.44%) |