Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.16 | 13.16 | 12.80 | 12.92 | 98,251 | -0.20(-1.52%) |
May 29, 2014 | 13.15 | 13.43 | 13.11 | 13.12 | 101,369 | -0.02(-0.15%) |
May 28, 2014 | 13.19 | 13.40 | 12.95 | 13.14 | 139,677 | -0.10(-0.76%) |
May 27, 2014 | 12.98 | 13.28 | 12.81 | 13.24 | 179,893 | +0.26(+2.00%) |
May 23, 2014 | 12.59 | 12.98 | 12.98 | 12.98 | 122,400 | +0.33(+2.57%) |
May 22, 2014 | 12.43 | 12.68 | 12.32 | 12.65 | 57,769 | +0.27(+2.22%) |
May 21, 2014 | 12.38 | 12.47 | 12.05 | 12.38 | 323,496 | +0.08(+0.65%) |
May 20, 2014 | 12.66 | 12.68 | 12.03 | 12.30 | 318,249 | -0.51(-3.98%) |
May 19, 2014 | 12.42 | 12.81 | 12.37 | 12.81 | 103,112 | +0.31(+2.48%) |
May 16, 2014 | 12.58 | 12.64 | 12.36 | 12.50 | 198,284 | -0.11(-0.87%) |
May 15, 2014 | 12.70 | 12.72 | 12.48 | 12.61 | 207,574 | -0.22(-1.71%) |
May 14, 2014 | 12.87 | 13.07 | 12.82 | 12.83 | 275,604 | -0.10(-0.77%) |
May 13, 2014 | 13.03 | 13.16 | 12.91 | 12.93 | 227,318 | -0.14(-1.07%) |
May 12, 2014 | 12.91 | 13.14 | 12.84 | 13.07 | 245,970 | +0.22(+1.71%) |
May 09, 2014 | 12.23 | 12.86 | 12.05 | 12.85 | 499,761 | +0.54(+4.39%) |
May 08, 2014 | 12.22 | 12.47 | 12.02 | 12.31 | 478,778 | +0.13(+1.07%) |
May 07, 2014 | 12.27 | 12.31 | 11.81 | 12.18 | 728,887 | -0.11(-0.90%) |
May 06, 2014 | 11.87 | 12.51 | 11.73 | 12.29 | 1,008,048 | +0.43(+3.63%) |
May 05, 2014 | 12.63 | 12.76 | 11.78 | 11.86 | 1,005,109 | -0.88(-6.91%) |
May 02, 2014 | 13.88 | 14.30 | 12.49 | 12.74 | 1,105,507 | -2.19(-14.67%) |
May 01, 2014 | 15.15 | 15.52 | 14.82 | 14.93 | 336,365 | -0.32(-2.10%) |
Apr 30, 2014 | 14.58 | 15.29 | 14.53 | 15.25 | 1,023,700 | +0.61(+4.17%) |
Apr 29, 2014 | 14.53 | 14.69 | 14.34 | 14.64 | 122,603 | +0.12(+0.83%) |
Apr 28, 2014 | 14.57 | 14.66 | 14.18 | 14.52 | 100,545 | +0.04(+0.28%) |
Apr 25, 2014 | 14.82 | 14.82 | 14.33 | 14.48 | 86,004 | -0.43(-2.88%) |
Apr 24, 2014 | 15.40 | 15.43 | 14.84 | 14.91 | 63,273 | -0.38(-2.49%) |
Apr 23, 2014 | 15.57 | 15.62 | 15.02 | 15.29 | 84,745 | -0.33(-2.11%) |
Apr 22, 2014 | 15.47 | 15.83 | 15.40 | 15.62 | 124,983 | +0.18(+1.17%) |
Apr 21, 2014 | 15.37 | 15.54 | 15.09 | 15.44 | 117,323 | +0.04(+0.26%) |
Apr 17, 2014 | 14.41 | 15.40 | 15.40 | 15.40 | 181,000 | +0.98(+6.80%) |
Apr 16, 2014 | 14.93 | 15.01 | 14.08 | 14.42 | 336,077 | -0.45(-3.03%) |
Apr 15, 2014 | 15.45 | 15.45 | 14.59 | 14.87 | 183,449 | -0.51(-3.32%) |
Apr 14, 2014 | 15.23 | 15.51 | 14.98 | 15.38 | 128,246 | +0.31(+2.06%) |
Apr 11, 2014 | 14.89 | 15.12 | 14.73 | 15.07 | 191,825 | +0.05(+0.33%) |
Apr 10, 2014 | 15.52 | 15.52 | 14.88 | 15.02 | 187,857 | -0.47(-3.03%) |
Apr 09, 2014 | 15.17 | 15.63 | 15.00 | 15.49 | 123,253 | +0.34(+2.24%) |
Apr 08, 2014 | 15.17 | 15.34 | 14.89 | 15.15 | 157,684 | +0.04(+0.26%) |
Apr 07, 2014 | 15.70 | 15.75 | 15.08 | 15.11 | 357,840 | -0.67(-4.25%) |
Apr 04, 2014 | 16.28 | 16.28 | 15.71 | 15.78 | 162,586 | -0.37(-2.29%) |
Apr 03, 2014 | 16.42 | 16.48 | 16.14 | 16.15 | 100,560 | -0.29(-1.76%) |
Apr 02, 2014 | 16.34 | 16.69 | 16.29 | 16.44 | 139,408 | +0.10(+0.61%) |
Apr 01, 2014 | 16.30 | 16.57 | 16.08 | 16.34 | 91,884 | +0.01(+0.06%) |
Mar 31, 2014 | 16.30 | 16.42 | 16.16 | 16.33 | 115,974 | +0.17(+1.05%) |
Mar 28, 2014 | 16.35 | 16.50 | 15.76 | 16.16 | 169,701 | -0.17(-1.04%) |
Mar 27, 2014 | 16.55 | 16.77 | 16.20 | 16.33 | 179,545 | -0.30(-1.80%) |
Mar 26, 2014 | 17.57 | 17.65 | 16.57 | 16.63 | 184,610 | -0.82(-4.70%) |
Mar 25, 2014 | 16.69 | 17.95 | 16.69 | 17.45 | 483,845 | +1.05(+6.40%) |
Mar 24, 2014 | 16.37 | 16.51 | 15.82 | 16.40 | 238,096 | +0.02(+0.12%) |
Mar 21, 2014 | 16.60 | 16.70 | 16.28 | 16.38 | 186,682 | -0.11(-0.67%) |
Mar 20, 2014 | 16.42 | 16.55 | 16.27 | 16.49 | 89,183 | +0.00(+0.00%) |
Mar 19, 2014 | 16.67 | 16.79 | 16.36 | 16.49 | 130,143 | -0.29(-1.73%) |
Mar 18, 2014 | 16.55 | 16.86 | 16.42 | 16.78 | 132,057 | +0.29(+1.76%) |
Mar 17, 2014 | 16.59 | 16.97 | 16.43 | 16.49 | 128,822 | -0.08(-0.48%) |
Mar 14, 2014 | 16.40 | 16.67 | 16.28 | 16.57 | 70,358 | +0.09(+0.55%) |
Mar 13, 2014 | 16.33 | 16.76 | 16.26 | 16.48 | 158,885 | +0.16(+0.98%) |
Mar 12, 2014 | 16.35 | 16.65 | 16.20 | 16.32 | 206,539 | -0.07(-0.43%) |
Mar 11, 2014 | 16.19 | 16.59 | 16.19 | 16.39 | 292,377 | +0.19(+1.17%) |
Mar 10, 2014 | 16.63 | 16.76 | 16.14 | 16.20 | 138,611 | -0.48(-2.88%) |
Mar 07, 2014 | 16.97 | 16.99 | 16.62 | 16.68 | 92,962 | -0.19(-1.13%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.57 | 16.87 | 76,968 | +0.13(+0.78%) |
Mar 05, 2014 | 16.62 | 16.87 | 16.39 | 16.74 | 84,729 | +0.04(+0.24%) |
Mar 04, 2014 | 16.82 | 16.98 | 16.57 | 16.70 | 134,644 | +0.12(+0.72%) |