Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.86 | 11.03 | 10.51 | 10.60 | 375,768 | -0.08(-0.75%) |
May 29, 2014 | 10.85 | 10.98 | 10.56 | 10.68 | 220,982 | -0.07(-0.65%) |
May 28, 2014 | 10.98 | 11.02 | 10.60 | 10.75 | 286,302 | -0.24(-2.18%) |
May 27, 2014 | 11.07 | 11.18 | 10.86 | 10.99 | 257,851 | +0.01(+0.09%) |
May 23, 2014 | 10.74 | 10.98 | 10.98 | 10.98 | 289,700 | +0.27(+2.52%) |
May 22, 2014 | 10.99 | 11.11 | 10.58 | 10.71 | 198,160 | -0.23(-2.10%) |
May 21, 2014 | 11.10 | 11.45 | 10.83 | 10.94 | 567,675 | -0.16(-1.44%) |
May 20, 2014 | 10.71 | 11.22 | 10.71 | 11.10 | 603,330 | +0.40(+3.74%) |
May 19, 2014 | 10.46 | 11.15 | 10.31 | 10.70 | 1,298,284 | +0.56(+5.52%) |
May 16, 2014 | 10.41 | 10.43 | 9.980 | 10.14 | 812,963 | -0.19(-1.84%) |
May 15, 2014 | 10.76 | 10.90 | 10.29 | 10.33 | 752,259 | -0.49(-4.53%) |
May 14, 2014 | 10.56 | 10.94 | 10.08 | 10.82 | 1,260,403 | +0.32(+3.05%) |
May 13, 2014 | 10.80 | 10.83 | 10.41 | 10.50 | 598,048 | -0.42(-3.85%) |
May 12, 2014 | 10.96 | 11.14 | 10.86 | 10.92 | 498,958 | +0.02(+0.18%) |
May 09, 2014 | 10.80 | 11.20 | 10.66 | 10.90 | 586,850 | +0.05(+0.46%) |
May 08, 2014 | 10.94 | 11.28 | 10.78 | 10.85 | 1,034,834 | -0.07(-0.64%) |
May 07, 2014 | 10.96 | 11.18 | 10.70 | 10.92 | 1,162,890 | +0.02(+0.18%) |
May 06, 2014 | 11.34 | 11.49 | 10.86 | 10.90 | 1,402,636 | -0.53(-4.64%) |
May 05, 2014 | 12.19 | 12.22 | 11.40 | 11.43 | 872,730 | -0.80(-6.54%) |
May 02, 2014 | 12.00 | 12.68 | 12.00 | 12.23 | 1,257,966 | -0.84(-6.43%) |
May 01, 2014 | 12.76 | 13.35 | 12.61 | 13.07 | 742,501 | +0.22(+1.71%) |
Apr 30, 2014 | 12.81 | 12.87 | 12.58 | 12.85 | 356,776 | -0.04(-0.31%) |
Apr 29, 2014 | 12.98 | 13.07 | 12.69 | 12.89 | 228,029 | +0.01(+0.08%) |
Apr 28, 2014 | 13.41 | 13.57 | 12.69 | 12.88 | 445,254 | -0.51(-3.81%) |
Apr 25, 2014 | 13.76 | 13.76 | 12.90 | 13.39 | 706,405 | -0.50(-3.60%) |
Apr 24, 2014 | 14.51 | 14.64 | 13.68 | 13.89 | 347,795 | -0.55(-3.81%) |
Apr 23, 2014 | 14.72 | 14.95 | 14.35 | 14.44 | 241,721 | -0.36(-2.43%) |
Apr 22, 2014 | 14.58 | 15.20 | 14.43 | 14.80 | 418,576 | +0.31(+2.14%) |
Apr 21, 2014 | 13.97 | 14.52 | 13.78 | 14.49 | 319,003 | +0.57(+4.09%) |
Apr 17, 2014 | 13.84 | 13.92 | 13.92 | 13.92 | 367,500 | +0.05(+0.36%) |
Apr 16, 2014 | 14.05 | 14.28 | 13.68 | 13.87 | 584,668 | -0.36(-2.53%) |
Apr 15, 2014 | 14.57 | 14.59 | 13.77 | 14.23 | 660,185 | -0.31(-2.13%) |
Apr 14, 2014 | 15.09 | 15.44 | 14.37 | 14.54 | 337,883 | -0.36(-2.42%) |
Apr 11, 2014 | 14.82 | 15.43 | 14.61 | 14.90 | 495,897 | +0.00(+0.00%) |
Apr 10, 2014 | 16.00 | 16.18 | 14.74 | 14.90 | 632,495 | -1.15(-7.17%) |
Apr 09, 2014 | 15.40 | 16.06 | 15.34 | 16.05 | 333,385 | +0.65(+4.22%) |
Apr 08, 2014 | 15.70 | 15.92 | 15.28 | 15.40 | 653,182 | -0.31(-1.97%) |
Apr 07, 2014 | 16.48 | 16.53 | 15.62 | 15.71 | 659,346 | -0.91(-5.48%) |
Apr 04, 2014 | 17.83 | 18.09 | 16.54 | 16.62 | 582,177 | -1.01(-5.71%) |
Apr 03, 2014 | 18.72 | 18.78 | 17.62 | 17.63 | 689,587 | -1.12(-5.99%) |
Apr 02, 2014 | 19.45 | 19.49 | 18.74 | 18.75 | 305,131 | -0.71(-3.65%) |
Apr 01, 2014 | 18.73 | 19.71 | 18.70 | 19.46 | 363,700 | +0.75(+4.01%) |
Mar 31, 2014 | 18.13 | 19.01 | 18.13 | 18.71 | 417,047 | +0.66(+3.66%) |
Mar 28, 2014 | 18.02 | 18.29 | 17.78 | 18.05 | 471,389 | +0.03(+0.17%) |
Mar 27, 2014 | 18.22 | 18.32 | 17.42 | 18.02 | 685,743 | -0.27(-1.48%) |
Mar 26, 2014 | 18.91 | 19.50 | 18.03 | 18.29 | 802,302 | -0.38(-2.04%) |
Mar 25, 2014 | 19.50 | 19.64 | 18.58 | 18.67 | 565,727 | -0.55(-2.86%) |
Mar 24, 2014 | 19.09 | 19.80 | 18.42 | 19.22 | 1,175,154 | -0.82(-4.09%) |
Mar 21, 2014 | 22.00 | 22.05 | 19.37 | 20.04 | 1,172,623 | -2.14(-9.65%) |
Mar 20, 2014 | 21.89 | 22.28 | 21.47 | 22.18 | 677,970 | +0.32(+1.46%) |
Mar 19, 2014 | 21.42 | 22.05 | 21.29 | 21.86 | 544,892 | +0.36(+1.67%) |
Mar 18, 2014 | 20.81 | 22.04 | 20.76 | 21.50 | 401,733 | +0.76(+3.66%) |
Mar 17, 2014 | 20.85 | 21.21 | 20.30 | 20.74 | 391,145 | +0.04(+0.19%) |
Mar 14, 2014 | 20.60 | 21.07 | 20.27 | 20.70 | 278,283 | -0.06(-0.29%) |
Mar 13, 2014 | 20.59 | 21.31 | 20.16 | 20.76 | 383,201 | +0.42(+2.06%) |
Mar 12, 2014 | 20.53 | 20.94 | 20.13 | 20.34 | 604,120 | -0.37(-1.79%) |
Mar 11, 2014 | 20.90 | 21.25 | 20.64 | 20.71 | 491,557 | -0.46(-2.17%) |
Mar 10, 2014 | 21.60 | 21.66 | 20.65 | 21.17 | 472,997 | -0.43(-1.99%) |
Mar 07, 2014 | 22.20 | 22.71 | 21.41 | 21.60 | 818,426 | -0.42(-1.91%) |
Mar 06, 2014 | 20.19 | 23.09 | 20.18 | 22.02 | 2,015,126 | +1.95(+9.72%) |
Mar 05, 2014 | 19.35 | 20.10 | 19.00 | 20.07 | 447,820 | +0.75(+3.88%) |
Mar 04, 2014 | 18.39 | 19.45 | 18.39 | 19.32 | 360,329 | +1.16(+6.42%) |