Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.48 | 12.48 | 11.81 | 12.17 | 444,249 | -0.37(-2.95%) |
May 29, 2014 | 12.48 | 12.62 | 12.21 | 12.54 | 263,502 | +0.15(+1.21%) |
May 28, 2014 | 12.37 | 12.53 | 12.03 | 12.39 | 386,630 | -0.20(-1.59%) |
May 27, 2014 | 12.38 | 12.88 | 12.17 | 12.59 | 521,771 | +0.36(+2.94%) |
May 23, 2014 | 12.25 | 12.23 | 12.23 | 12.23 | 743,400 | -0.21(-1.69%) |
May 22, 2014 | 12.51 | 12.74 | 12.38 | 12.44 | 317,974 | -0.07(-0.56%) |
May 21, 2014 | 12.58 | 12.91 | 12.44 | 12.51 | 449,178 | -0.07(-0.56%) |
May 20, 2014 | 12.51 | 12.61 | 12.25 | 12.58 | 414,497 | +0.04(+0.32%) |
May 19, 2014 | 12.34 | 13.18 | 12.18 | 12.54 | 524,657 | +0.24(+1.95%) |
May 16, 2014 | 12.49 | 12.69 | 12.13 | 12.30 | 426,011 | -0.22(-1.76%) |
May 15, 2014 | 12.43 | 12.69 | 11.98 | 12.52 | 646,217 | +0.02(+0.16%) |
May 14, 2014 | 12.99 | 12.99 | 12.41 | 12.50 | 547,840 | -0.50(-3.85%) |
May 13, 2014 | 13.68 | 14.00 | 12.87 | 13.00 | 846,575 | -0.79(-5.73%) |
May 12, 2014 | 13.46 | 14.08 | 13.40 | 13.79 | 417,984 | +0.36(+2.68%) |
May 09, 2014 | 14.01 | 14.15 | 13.38 | 13.43 | 540,591 | -0.58(-4.14%) |
May 08, 2014 | 15.04 | 15.20 | 13.98 | 14.01 | 799,824 | -1.06(-7.03%) |
May 07, 2014 | 15.59 | 15.84 | 14.72 | 15.07 | 1,097,788 | -0.54(-3.46%) |
May 06, 2014 | 15.96 | 16.24 | 15.37 | 15.61 | 559,365 | -0.39(-2.44%) |
May 05, 2014 | 15.58 | 16.73 | 15.52 | 16.00 | 747,938 | -0.14(-0.87%) |
May 02, 2014 | 16.06 | 16.33 | 15.57 | 16.14 | 877,999 | -0.08(-0.49%) |
May 01, 2014 | 15.07 | 16.69 | 15.07 | 16.22 | 1,664,293 | +1.06(+6.99%) |
Apr 30, 2014 | 15.00 | 15.71 | 12.90 | 15.16 | 2,166,002 | +0.64(+4.41%) |
Apr 29, 2014 | 14.26 | 14.72 | 14.01 | 14.52 | 613,671 | +0.41(+2.91%) |
Apr 28, 2014 | 14.75 | 15.10 | 14.06 | 14.11 | 418,769 | -0.48(-3.29%) |
Apr 25, 2014 | 15.43 | 15.43 | 13.89 | 14.59 | 621,844 | -1.06(-6.77%) |
Apr 24, 2014 | 16.48 | 16.49 | 15.51 | 15.65 | 144,487 | -0.57(-3.51%) |
Apr 23, 2014 | 16.68 | 16.71 | 16.13 | 16.22 | 170,123 | -0.45(-2.70%) |
Apr 22, 2014 | 16.09 | 16.88 | 15.77 | 16.67 | 283,178 | +0.46(+2.84%) |
Apr 21, 2014 | 16.42 | 16.60 | 16.00 | 16.21 | 153,971 | -0.15(-0.92%) |
Apr 17, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 224,000 | -0.16(-0.97%) |
Apr 16, 2014 | 16.22 | 16.88 | 16.00 | 16.52 | 306,132 | +0.47(+2.93%) |
Apr 15, 2014 | 15.81 | 16.09 | 14.95 | 16.05 | 430,762 | +0.28(+1.78%) |
Apr 14, 2014 | 15.86 | 16.02 | 15.02 | 15.77 | 361,149 | +0.12(+0.77%) |
Apr 11, 2014 | 16.08 | 16.27 | 15.42 | 15.65 | 429,264 | -0.57(-3.51%) |
Apr 10, 2014 | 17.75 | 17.75 | 16.15 | 16.22 | 448,498 | -1.57(-8.83%) |
Apr 09, 2014 | 16.97 | 18.25 | 16.53 | 17.79 | 472,999 | +0.91(+5.39%) |
Apr 08, 2014 | 17.00 | 17.26 | 16.31 | 16.88 | 340,724 | +0.44(+2.68%) |
Apr 07, 2014 | 17.33 | 17.33 | 15.79 | 16.44 | 717,449 | -1.09(-6.22%) |
Apr 04, 2014 | 18.25 | 18.30 | 17.20 | 17.53 | 326,929 | -0.47(-2.61%) |
Apr 03, 2014 | 18.38 | 18.54 | 17.86 | 18.00 | 236,657 | -0.41(-2.23%) |
Apr 02, 2014 | 18.52 | 18.61 | 17.99 | 18.41 | 191,174 | +0.00(+0.00%) |
Apr 01, 2014 | 18.26 | 18.87 | 17.95 | 18.41 | 292,764 | +0.31(+1.71%) |
Mar 31, 2014 | 18.08 | 18.50 | 17.80 | 18.10 | 446,090 | +0.19(+1.06%) |
Mar 28, 2014 | 17.93 | 18.37 | 17.54 | 17.91 | 419,842 | +0.00(+0.00%) |
Mar 27, 2014 | 19.23 | 19.81 | 17.88 | 17.91 | 663,434 | -1.12(-5.89%) |
Mar 26, 2014 | 21.09 | 21.18 | 18.86 | 19.03 | 540,337 | -1.88(-8.99%) |
Mar 25, 2014 | 21.23 | 21.83 | 20.77 | 20.91 | 314,917 | -0.18(-0.85%) |
Mar 24, 2014 | 21.49 | 21.49 | 19.94 | 21.09 | 320,589 | -0.39(-1.82%) |
Mar 21, 2014 | 21.78 | 21.92 | 21.26 | 21.48 | 175,141 | -0.09(-0.42%) |
Mar 20, 2014 | 21.73 | 21.79 | 21.22 | 21.57 | 148,665 | -0.26(-1.19%) |
Mar 19, 2014 | 21.91 | 22.10 | 21.19 | 21.83 | 200,506 | +0.04(+0.18%) |
Mar 18, 2014 | 20.34 | 21.80 | 20.34 | 21.79 | 184,859 | +0.66(+3.12%) |
Mar 17, 2014 | 21.75 | 21.75 | 21.01 | 21.13 | 130,605 | +0.53(+2.57%) |
Mar 14, 2014 | 20.27 | 20.87 | 20.14 | 20.60 | 233,838 | +0.11(+0.54%) |
Mar 13, 2014 | 21.06 | 21.06 | 19.80 | 20.49 | 416,258 | -0.41(-1.96%) |
Mar 12, 2014 | 21.00 | 21.31 | 20.45 | 20.90 | 322,993 | -0.39(-1.83%) |
Mar 11, 2014 | 22.12 | 22.13 | 21.19 | 21.29 | 526,900 | -0.82(-3.71%) |
Mar 10, 2014 | 21.51 | 22.22 | 21.50 | 22.11 | 191,066 | +0.58(+2.69%) |
Mar 07, 2014 | 21.94 | 22.29 | 21.50 | 21.53 | 438,670 | -0.32(-1.46%) |
Mar 06, 2014 | 21.85 | 23.05 | 21.50 | 21.85 | 3,399,963 | -0.20(-0.91%) |
Mar 05, 2014 | 21.85 | 23.41 | 21.84 | 22.05 | 381,369 | +0.37(+1.71%) |
Mar 04, 2014 | 22.18 | 22.29 | 20.97 | 21.68 | 155,681 | -0.40(-1.81%) |