Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.66 | 13.69 | 13.46 | 13.54 | 2,711,675 | -0.10(-0.76%) |
May 29, 2014 | 13.36 | 13.67 | 13.36 | 13.64 | 3,386,414 | +0.28(+2.13%) |
May 28, 2014 | 13.51 | 13.53 | 13.35 | 13.36 | 2,885,854 | -0.14(-1.05%) |
May 27, 2014 | 13.46 | 13.51 | 13.31 | 13.50 | 4,165,712 | +0.10(+0.78%) |
May 23, 2014 | 13.14 | 13.40 | 13.40 | 13.40 | 4,426,461 | +0.34(+2.61%) |
May 22, 2014 | 13.05 | 13.13 | 13.03 | 13.06 | 1,444,635 | +0.01(+0.07%) |
May 21, 2014 | 13.06 | 13.11 | 12.95 | 13.05 | 2,557,903 | +0.06(+0.44%) |
May 20, 2014 | 13.22 | 13.22 | 12.98 | 12.99 | 2,926,566 | -0.24(-1.79%) |
May 19, 2014 | 13.27 | 13.34 | 13.14 | 13.23 | 4,741,415 | +0.09(+0.65%) |
May 16, 2014 | 13.04 | 13.18 | 12.99 | 13.14 | 4,376,706 | +0.09(+0.73%) |
May 15, 2014 | 13.08 | 13.10 | 12.87 | 13.05 | 4,581,697 | -0.11(-0.86%) |
May 14, 2014 | 12.88 | 13.19 | 12.87 | 13.16 | 4,834,162 | +0.33(+2.59%) |
May 13, 2014 | 12.92 | 12.95 | 12.76 | 12.83 | 4,171,336 | -0.10(-0.81%) |
May 12, 2014 | 12.84 | 13.05 | 12.81 | 12.93 | 4,068,715 | +0.10(+0.81%) |
May 09, 2014 | 12.62 | 12.85 | 12.52 | 12.83 | 6,813,552 | +0.28(+2.26%) |
May 08, 2014 | 12.55 | 12.86 | 12.50 | 12.55 | 3,880,841 | -0.04(-0.30%) |
May 07, 2014 | 12.63 | 12.67 | 12.53 | 12.59 | 3,928,059 | +0.03(+0.23%) |
May 06, 2014 | 12.65 | 12.74 | 12.56 | 12.56 | 11,852,934 | -0.16(-1.26%) |
May 05, 2014 | 12.72 | 12.87 | 12.63 | 12.72 | 6,468,235 | -0.08(-0.66%) |
May 02, 2014 | 12.98 | 12.98 | 12.72 | 12.80 | 6,569,892 | -0.14(-1.09%) |
May 01, 2014 | 13.30 | 13.33 | 12.47 | 12.94 | 22,244,286 | -1.47(-10.21%) |
Apr 30, 2014 | 14.30 | 14.59 | 14.20 | 14.42 | 8,828,225 | +0.11(+0.79%) |
Apr 29, 2014 | 14.17 | 14.35 | 14.05 | 14.30 | 8,712,416 | +0.15(+1.07%) |
Apr 28, 2014 | 14.11 | 14.20 | 13.79 | 14.15 | 6,068,797 | +0.15(+1.08%) |
Apr 25, 2014 | 14.11 | 14.14 | 13.86 | 14.00 | 5,727,314 | -0.10(-0.74%) |
Apr 24, 2014 | 13.98 | 14.13 | 13.92 | 14.10 | 16,010,251 | +0.17(+1.22%) |
Apr 23, 2014 | 14.01 | 14.04 | 13.84 | 13.93 | 3,214,737 | -0.06(-0.40%) |
Apr 22, 2014 | 14.02 | 14.12 | 13.88 | 13.99 | 2,809,671 | -0.03(-0.20%) |
Apr 21, 2014 | 13.72 | 14.07 | 13.69 | 14.02 | 4,151,256 | +0.33(+2.41%) |
Apr 17, 2014 | 13.67 | 13.69 | 13.69 | 13.69 | 4,886,556 | -0.25(-1.83%) |
Apr 16, 2014 | 13.92 | 13.96 | 13.72 | 13.94 | 3,197,233 | +0.13(+0.96%) |
Apr 15, 2014 | 13.99 | 13.99 | 13.67 | 13.81 | 2,446,375 | -0.15(-1.08%) |
Apr 14, 2014 | 13.73 | 14.05 | 13.71 | 13.96 | 3,429,562 | +0.37(+2.71%) |
Apr 11, 2014 | 13.87 | 14.03 | 13.57 | 13.59 | 3,467,556 | -0.50(-3.55%) |
Apr 10, 2014 | 14.06 | 14.34 | 14.05 | 14.09 | 5,728,964 | +0.07(+0.47%) |
Apr 09, 2014 | 14.09 | 14.17 | 13.88 | 14.03 | 4,859,286 | +0.00(+0.00%) |
Apr 08, 2014 | 14.34 | 14.91 | 14.00 | 14.03 | 5,472,149 | -0.33(-2.30%) |
Apr 07, 2014 | 14.15 | 14.57 | 14.01 | 14.36 | 7,833,793 | +0.14(+1.00%) |
Apr 04, 2014 | 13.90 | 14.22 | 13.74 | 14.22 | 9,905,759 | +0.37(+2.66%) |
Apr 03, 2014 | 14.10 | 14.13 | 13.75 | 13.85 | 2,421,348 | -0.27(-1.94%) |
Apr 02, 2014 | 13.91 | 14.17 | 13.86 | 14.12 | 3,673,138 | +0.25(+1.77%) |
Apr 01, 2014 | 13.86 | 13.96 | 13.64 | 13.88 | 2,514,340 | +0.07(+0.48%) |
Mar 31, 2014 | 13.63 | 13.88 | 13.49 | 13.81 | 4,127,431 | +0.26(+1.95%) |
Mar 28, 2014 | 13.62 | 13.77 | 13.46 | 13.55 | 2,822,004 | -0.04(-0.28%) |
Mar 27, 2014 | 13.82 | 13.89 | 13.50 | 13.59 | 3,828,920 | -0.27(-1.97%) |
Mar 26, 2014 | 13.83 | 14.12 | 13.83 | 13.86 | 3,896,215 | +0.08(+0.55%) |
Mar 25, 2014 | 13.89 | 13.99 | 13.65 | 13.78 | 3,643,021 | -0.01(-0.07%) |
Mar 24, 2014 | 13.92 | 14.07 | 13.77 | 13.79 | 3,883,899 | -0.06(-0.41%) |
Mar 21, 2014 | 14.06 | 14.09 | 13.78 | 13.85 | 5,093,457 | -0.08(-0.54%) |
Mar 20, 2014 | 13.92 | 13.99 | 13.71 | 13.92 | 2,144,377 | -0.01(-0.07%) |
Mar 19, 2014 | 13.86 | 14.07 | 13.85 | 13.93 | 5,750,585 | +0.06(+0.41%) |
Mar 18, 2014 | 14.02 | 14.05 | 13.86 | 13.88 | 2,931,913 | -0.08(-0.61%) |
Mar 17, 2014 | 13.99 | 14.02 | 13.82 | 13.96 | 1,943,047 | +0.04(+0.27%) |
Mar 14, 2014 | 13.88 | 14.03 | 13.81 | 13.92 | 2,403,979 | +0.03(+0.20%) |
Mar 13, 2014 | 14.11 | 14.18 | 13.89 | 13.90 | 4,690,284 | -0.19(-1.34%) |
Mar 12, 2014 | 14.08 | 14.17 | 14.01 | 14.09 | 2,576,596 | -0.06(-0.40%) |
Mar 11, 2014 | 14.35 | 14.44 | 14.13 | 14.14 | 3,415,441 | -0.20(-1.38%) |
Mar 10, 2014 | 14.28 | 14.35 | 14.17 | 14.34 | 2,208,657 | +0.03(+0.20%) |
Mar 07, 2014 | 14.19 | 14.44 | 14.17 | 14.31 | 3,745,708 | +0.14(+1.00%) |
Mar 06, 2014 | 14.21 | 14.30 | 14.13 | 14.17 | 2,364,796 | +0.01(+0.07%) |
Mar 05, 2014 | 14.40 | 14.40 | 14.02 | 14.16 | 4,180,744 | -0.22(-1.51%) |
Mar 04, 2014 | 14.15 | 14.43 | 14.15 | 14.38 | 4,987,157 | +0.19(+1.33%) |