Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.74 | 15.82 | 14.67 | 14.97 | 331,195 | -0.85(-5.40%) |
May 29, 2014 | 15.23 | 15.94 | 15.09 | 15.83 | 224,354 | +0.71(+4.67%) |
May 28, 2014 | 14.75 | 15.36 | 14.57 | 15.12 | 292,112 | +0.40(+2.73%) |
May 27, 2014 | 14.81 | 15.20 | 14.59 | 14.72 | 403,160 | +0.12(+0.84%) |
May 23, 2014 | 15.00 | 14.60 | 14.60 | 14.60 | 210,138 | -0.51(-3.37%) |
May 22, 2014 | 15.10 | 15.76 | 14.57 | 15.11 | 344,237 | +0.05(+0.32%) |
May 21, 2014 | 17.63 | 17.63 | 14.14 | 15.06 | 1,858,684 | -2.56(-14.55%) |
May 20, 2014 | 17.36 | 17.91 | 17.12 | 17.62 | 763,836 | +0.31(+1.80%) |
May 19, 2014 | 16.15 | 17.60 | 16.06 | 17.31 | 792,198 | +1.00(+6.16%) |
May 16, 2014 | 15.88 | 16.39 | 15.47 | 16.31 | 420,408 | +0.43(+2.69%) |
May 15, 2014 | 15.81 | 15.91 | 14.75 | 15.88 | 569,223 | -0.14(-0.85%) |
May 14, 2014 | 12.75 | 16.25 | 12.75 | 16.02 | 1,761,546 | +3.44(+27.34%) |
May 13, 2014 | 12.32 | 12.79 | 12.32 | 12.58 | 148,426 | -0.08(-0.61%) |
May 12, 2014 | 11.96 | 12.79 | 11.85 | 12.66 | 211,498 | +0.84(+7.13%) |
May 09, 2014 | 11.41 | 11.87 | 11.27 | 11.81 | 332,058 | +0.36(+3.11%) |
May 08, 2014 | 11.77 | 12.20 | 11.39 | 11.46 | 271,776 | -0.28(-2.43%) |
May 07, 2014 | 12.12 | 12.17 | 11.60 | 11.74 | 287,009 | -0.40(-3.31%) |
May 06, 2014 | 12.48 | 12.64 | 12.08 | 12.14 | 122,402 | -0.38(-3.05%) |
May 05, 2014 | 12.23 | 12.78 | 12.11 | 12.53 | 137,161 | +0.17(+1.42%) |
May 02, 2014 | 12.79 | 12.79 | 12.22 | 12.35 | 129,436 | -0.54(-4.22%) |
May 01, 2014 | 12.75 | 13.11 | 12.37 | 12.90 | 182,354 | +0.07(+0.56%) |
Apr 30, 2014 | 12.66 | 12.85 | 12.27 | 12.82 | 107,831 | +0.14(+1.07%) |
Apr 29, 2014 | 12.84 | 13.12 | 12.65 | 12.69 | 182,426 | -0.08(-0.66%) |
Apr 28, 2014 | 12.64 | 13.24 | 12.16 | 12.77 | 247,234 | +0.18(+1.44%) |
Apr 25, 2014 | 12.77 | 13.06 | 12.37 | 12.59 | 147,947 | -0.33(-2.56%) |
Apr 24, 2014 | 13.28 | 13.36 | 12.31 | 12.92 | 2,268,210 | -0.19(-1.43%) |
Apr 23, 2014 | 13.77 | 14.13 | 13.00 | 13.11 | 219,277 | -0.76(-5.46%) |
Apr 22, 2014 | 13.41 | 14.86 | 13.31 | 13.87 | 278,278 | +0.60(+4.54%) |
Apr 21, 2014 | 13.03 | 13.35 | 12.67 | 13.26 | 194,352 | +0.38(+2.91%) |
Apr 17, 2014 | 12.63 | 12.89 | 12.89 | 12.89 | 156,252 | +0.24(+1.89%) |
Apr 16, 2014 | 13.27 | 13.59 | 12.20 | 12.65 | 564,903 | -0.47(-3.60%) |
Apr 15, 2014 | 13.70 | 13.81 | 12.22 | 13.12 | 578,518 | -0.52(-3.84%) |
Apr 14, 2014 | 13.74 | 14.00 | 13.15 | 13.65 | 235,396 | +0.10(+0.72%) |
Apr 11, 2014 | 13.64 | 13.99 | 13.29 | 13.55 | 257,176 | -0.39(-2.79%) |
Apr 10, 2014 | 14.62 | 14.62 | 13.51 | 13.94 | 391,739 | -0.78(-5.28%) |
Apr 09, 2014 | 14.17 | 14.80 | 14.17 | 14.71 | 160,413 | +0.59(+4.17%) |
Apr 08, 2014 | 14.02 | 14.48 | 13.74 | 14.13 | 189,525 | +0.20(+1.44%) |
Apr 07, 2014 | 13.65 | 14.07 | 12.95 | 13.92 | 268,127 | +0.38(+2.77%) |
Apr 04, 2014 | 14.26 | 14.33 | 12.95 | 13.55 | 389,515 | -0.62(-4.34%) |
Apr 03, 2014 | 15.04 | 15.04 | 13.76 | 14.16 | 260,658 | -0.80(-5.37%) |
Apr 02, 2014 | 14.64 | 15.13 | 14.38 | 14.97 | 162,543 | +0.38(+2.57%) |
Apr 01, 2014 | 14.75 | 15.35 | 14.22 | 14.59 | 201,902 | -0.14(-0.92%) |
Mar 31, 2014 | 14.62 | 15.51 | 14.19 | 14.73 | 231,212 | +0.27(+1.88%) |
Mar 28, 2014 | 14.54 | 15.15 | 14.03 | 14.46 | 268,223 | -0.10(-0.71%) |
Mar 27, 2014 | 14.25 | 15.12 | 13.65 | 14.56 | 328,217 | +0.37(+2.60%) |
Mar 26, 2014 | 15.63 | 15.84 | 14.19 | 14.19 | 365,528 | -1.27(-8.21%) |
Mar 25, 2014 | 15.25 | 15.88 | 15.05 | 15.46 | 604,256 | +0.34(+2.23%) |
Mar 24, 2014 | 16.46 | 16.64 | 15.06 | 15.12 | 467,229 | -1.23(-7.52%) |
Mar 21, 2014 | 17.44 | 18.13 | 16.30 | 16.35 | 622,651 | -1.02(-5.89%) |
Mar 20, 2014 | 17.58 | 18.05 | 16.98 | 17.38 | 194,993 | -0.30(-1.72%) |
Mar 19, 2014 | 17.88 | 17.99 | 17.21 | 17.68 | 223,566 | -0.16(-0.87%) |
Mar 18, 2014 | 17.69 | 17.96 | 17.49 | 17.84 | 285,905 | +0.22(+1.25%) |
Mar 17, 2014 | 17.89 | 17.90 | 17.32 | 17.62 | 269,509 | -0.12(-0.69%) |
Mar 14, 2014 | 17.30 | 18.12 | 17.25 | 17.74 | 179,798 | +0.36(+2.09%) |
Mar 13, 2014 | 17.49 | 17.68 | 16.73 | 17.38 | 212,987 | -0.06(-0.37%) |
Mar 12, 2014 | 16.84 | 17.47 | 16.84 | 17.44 | 245,015 | +0.36(+2.08%) |
Mar 11, 2014 | 17.05 | 17.49 | 16.78 | 17.09 | 388,353 | +0.15(+0.88%) |
Mar 10, 2014 | 16.73 | 17.09 | 16.00 | 16.94 | 507,376 | +0.13(+0.77%) |
Mar 07, 2014 | 15.68 | 16.98 | 15.06 | 16.81 | 595,261 | +1.20(+7.68%) |
Mar 06, 2014 | 16.84 | 16.85 | 15.53 | 15.61 | 500,274 | -1.17(-6.99%) |
Mar 05, 2014 | 16.49 | 16.84 | 16.19 | 16.78 | 166,472 | +0.38(+2.29%) |
Mar 04, 2014 | 16.19 | 16.84 | 16.19 | 16.41 | 262,674 | +0.56(+3.51%) |