Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.11 | 14.34 | 13.62 | 13.78 | 90,221 | -0.31(-2.20%) |
May 29, 2014 | 14.43 | 14.50 | 13.95 | 14.09 | 41,664 | -0.23(-1.61%) |
May 28, 2014 | 14.05 | 14.48 | 13.91 | 14.32 | 55,092 | +0.22(+1.56%) |
May 27, 2014 | 14.34 | 14.34 | 14.02 | 14.10 | 40,808 | -0.02(-0.14%) |
May 23, 2014 | 13.58 | 14.12 | 14.12 | 14.12 | 71,400 | +0.53(+3.90%) |
May 22, 2014 | 13.64 | 13.90 | 13.45 | 13.59 | 64,019 | -0.12(-0.88%) |
May 21, 2014 | 13.84 | 14.04 | 13.48 | 13.71 | 115,439 | -0.13(-0.94%) |
May 20, 2014 | 13.91 | 14.10 | 13.51 | 13.84 | 120,969 | -0.18(-1.28%) |
May 19, 2014 | 13.97 | 14.42 | 13.71 | 14.02 | 109,840 | -0.01(-0.07%) |
May 16, 2014 | 13.94 | 14.14 | 13.65 | 14.03 | 73,659 | +0.16(+1.15%) |
May 15, 2014 | 14.30 | 14.69 | 13.64 | 13.87 | 87,919 | +0.22(+1.61%) |
May 14, 2014 | 13.55 | 13.90 | 13.06 | 13.65 | 81,436 | +0.01(+0.07%) |
May 13, 2014 | 12.85 | 14.12 | 12.80 | 13.64 | 68,133 | +0.00(+0.00%) |
May 12, 2014 | 13.96 | 14.17 | 13.58 | 13.64 | 113,751 | -0.24(-1.73%) |
May 09, 2014 | 13.63 | 13.92 | 13.33 | 13.88 | 54,866 | +0.25(+1.83%) |
May 08, 2014 | 13.65 | 14.32 | 13.51 | 13.63 | 58,468 | -0.11(-0.80%) |
May 07, 2014 | 14.15 | 14.31 | 13.55 | 13.74 | 101,162 | -0.74(-5.11%) |
May 06, 2014 | 14.46 | 15.06 | 14.17 | 14.48 | 94,147 | -0.05(-0.34%) |
May 05, 2014 | 13.72 | 14.71 | 13.56 | 14.53 | 86,582 | +0.65(+4.68%) |
May 02, 2014 | 14.43 | 14.49 | 13.75 | 13.88 | 60,402 | -0.47(-3.28%) |
May 01, 2014 | 14.42 | 14.85 | 13.91 | 14.35 | 108,385 | -0.04(-0.28%) |
Apr 30, 2014 | 14.21 | 14.71 | 13.50 | 14.39 | 115,919 | +0.07(+0.49%) |
Apr 29, 2014 | 13.43 | 14.50 | 12.86 | 14.32 | 160,953 | +0.95(+7.11%) |
Apr 28, 2014 | 13.94 | 15.54 | 12.51 | 13.37 | 104,753 | -0.44(-3.19%) |
Apr 25, 2014 | 14.15 | 14.66 | 13.40 | 13.81 | 117,941 | -0.39(-2.75%) |
Apr 24, 2014 | 15.49 | 16.06 | 13.75 | 14.20 | 123,737 | -1.15(-7.49%) |
Apr 23, 2014 | 16.58 | 17.55 | 15.20 | 15.35 | 119,606 | -1.37(-8.19%) |
Apr 22, 2014 | 15.00 | 17.50 | 15.00 | 16.72 | 169,288 | +1.79(+11.99%) |
Apr 21, 2014 | 13.30 | 15.00 | 13.00 | 14.93 | 115,701 | +1.55(+11.58%) |
Apr 17, 2014 | 13.56 | 13.38 | 13.38 | 13.38 | 79,600 | -0.26(-1.91%) |
Apr 16, 2014 | 14.00 | 14.30 | 13.54 | 13.64 | 81,328 | -0.18(-1.30%) |
Apr 15, 2014 | 15.61 | 15.70 | 13.67 | 13.82 | 201,630 | -1.66(-10.72%) |
Apr 14, 2014 | 15.86 | 16.22 | 15.44 | 15.48 | 89,909 | +0.00(+0.00%) |
Apr 11, 2014 | 16.97 | 17.17 | 15.19 | 15.48 | 176,157 | -1.60(-9.37%) |
Apr 10, 2014 | 18.30 | 18.37 | 17.03 | 17.08 | 147,772 | -1.22(-6.67%) |
Apr 09, 2014 | 18.44 | 18.62 | 17.99 | 18.30 | 254,997 | +0.01(+0.05%) |
Apr 08, 2014 | 17.71 | 18.39 | 17.23 | 18.29 | 123,725 | +0.69(+3.92%) |
Apr 07, 2014 | 18.33 | 18.74 | 17.34 | 17.60 | 116,046 | -0.90(-4.86%) |
Apr 04, 2014 | 18.92 | 19.25 | 17.53 | 18.50 | 204,936 | -0.27(-1.44%) |
Apr 03, 2014 | 20.00 | 20.00 | 18.11 | 18.77 | 219,407 | -1.20(-6.01%) |
Apr 02, 2014 | 19.42 | 20.70 | 19.22 | 19.97 | 338,254 | +0.72(+3.74%) |
Apr 01, 2014 | 18.80 | 20.00 | 18.23 | 19.25 | 234,364 | +0.64(+3.44%) |
Mar 31, 2014 | 16.40 | 18.93 | 16.08 | 18.61 | 970,122 | +2.09(+12.65%) |
Mar 28, 2014 | 17.31 | 17.31 | 16.10 | 16.52 | 317,002 | -0.79(-4.56%) |
Mar 27, 2014 | 16.85 | 17.74 | 15.50 | 17.31 | 352,613 | +0.34(+2.00%) |
Mar 26, 2014 | 16.95 | 18.22 | 16.72 | 16.97 | 244,909 | +0.08(+0.47%) |
Mar 25, 2014 | 16.50 | 17.88 | 16.50 | 16.89 | 156,650 | +0.37(+2.24%) |
Mar 24, 2014 | 17.28 | 17.28 | 15.40 | 16.52 | 198,177 | -0.63(-3.67%) |
Mar 21, 2014 | 18.47 | 19.20 | 16.91 | 17.15 | 317,124 | -0.98(-5.41%) |
Mar 20, 2014 | 18.89 | 19.23 | 17.56 | 18.13 | 131,230 | -0.92(-4.83%) |
Mar 19, 2014 | 20.35 | 20.40 | 18.66 | 19.05 | 215,776 | -0.90(-4.51%) |
Mar 18, 2014 | 18.97 | 20.25 | 18.55 | 19.95 | 198,684 | +1.45(+7.84%) |
Mar 17, 2014 | 17.79 | 19.48 | 16.62 | 18.50 | 360,409 | +1.24(+7.18%) |
Mar 14, 2014 | 18.22 | 19.09 | 17.00 | 17.26 | 302,120 | -1.17(-6.35%) |
Mar 13, 2014 | 20.03 | 20.23 | 18.19 | 18.43 | 297,372 | -1.57(-7.85%) |
Mar 12, 2014 | 20.19 | 20.45 | 19.26 | 20.00 | 176,107 | -0.07(-0.35%) |
Mar 11, 2014 | 20.73 | 21.65 | 19.93 | 20.07 | 349,326 | -0.10(-0.50%) |
Mar 10, 2014 | 19.83 | 20.32 | 18.92 | 20.17 | 194,485 | +0.17(+0.85%) |
Mar 07, 2014 | 21.79 | 21.87 | 19.39 | 20.00 | 230,676 | -1.19(-5.62%) |
Mar 06, 2014 | 22.60 | 22.99 | 20.22 | 21.19 | 392,236 | -1.30(-5.78%) |
Mar 05, 2014 | 22.44 | 23.25 | 22.01 | 22.49 | 327,043 | +0.63(+2.88%) |
Mar 04, 2014 | 22.71 | 23.24 | 21.46 | 21.86 | 519,063 | +0.58(+2.73%) |