Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.36 | 12.50 | 12.00 | 12.23 | 758,891 | -0.31(-2.47%) |
May 29, 2014 | 12.56 | 12.70 | 12.20 | 12.54 | 1,115,615 | +0.03(+0.24%) |
May 28, 2014 | 12.90 | 13.11 | 12.45 | 12.51 | 1,557,941 | -0.08(-0.64%) |
May 27, 2014 | 11.91 | 12.78 | 11.91 | 12.59 | 2,622,035 | +1.12(+9.76%) |
May 23, 2014 | 10.97 | 11.47 | 11.47 | 11.47 | 1,786,700 | +0.43(+3.93%) |
May 22, 2014 | 11.07 | 11.32 | 10.94 | 11.04 | 744,813 | -0.02(-0.21%) |
May 21, 2014 | 11.19 | 11.31 | 10.85 | 11.06 | 1,284,619 | -0.12(-1.07%) |
May 20, 2014 | 11.36 | 11.48 | 11.00 | 11.18 | 1,114,691 | -0.28(-2.44%) |
May 19, 2014 | 11.39 | 11.59 | 11.15 | 11.46 | 1,519,313 | -0.38(-3.21%) |
May 16, 2014 | 12.17 | 12.21 | 11.52 | 11.84 | 940,374 | -0.26(-2.15%) |
May 15, 2014 | 12.10 | 12.18 | 11.43 | 12.10 | 1,289,081 | +0.24(+2.02%) |
May 14, 2014 | 12.09 | 12.19 | 11.55 | 11.86 | 1,339,565 | -0.54(-4.35%) |
May 13, 2014 | 13.50 | 13.88 | 12.35 | 12.40 | 3,187,487 | -0.86(-6.49%) |
May 12, 2014 | 11.92 | 13.94 | 11.75 | 13.26 | 5,622,675 | +1.82(+15.91%) |
May 09, 2014 | 11.39 | 11.66 | 11.13 | 11.44 | 1,003,280 | -0.12(-1.04%) |
May 08, 2014 | 11.80 | 12.19 | 11.30 | 11.56 | 1,390,501 | -0.89(-7.15%) |
May 07, 2014 | 13.10 | 13.22 | 12.26 | 12.45 | 1,747,459 | -0.69(-5.25%) |
May 06, 2014 | 12.84 | 13.46 | 12.40 | 13.14 | 4,367,673 | +0.81(+6.57%) |
May 05, 2014 | 11.10 | 12.43 | 11.07 | 12.33 | 1,540,222 | +1.02(+9.02%) |
May 02, 2014 | 11.37 | 11.52 | 11.02 | 11.31 | 646,867 | -0.08(-0.70%) |
May 01, 2014 | 11.07 | 11.75 | 11.07 | 11.39 | 1,021,407 | +0.18(+1.61%) |
Apr 30, 2014 | 11.45 | 11.47 | 10.85 | 11.21 | 1,030,213 | -0.39(-3.36%) |
Apr 29, 2014 | 11.32 | 11.87 | 11.10 | 11.60 | 1,744,267 | +0.52(+4.69%) |
Apr 28, 2014 | 12.20 | 12.31 | 10.70 | 11.08 | 2,092,036 | -1.07(-8.81%) |
Apr 25, 2014 | 12.40 | 12.40 | 11.87 | 12.15 | 1,052,849 | -0.46(-3.65%) |
Apr 24, 2014 | 13.13 | 13.26 | 12.38 | 12.61 | 1,190,110 | -0.27(-2.10%) |
Apr 23, 2014 | 13.32 | 13.48 | 12.83 | 12.88 | 1,482,052 | -0.58(-4.31%) |
Apr 22, 2014 | 12.71 | 13.60 | 12.39 | 13.46 | 2,736,056 | +0.84(+6.66%) |
Apr 21, 2014 | 11.90 | 13.06 | 11.85 | 12.62 | 3,071,713 | +0.72(+6.05%) |
Apr 17, 2014 | 11.70 | 11.90 | 11.90 | 11.90 | 1,979,800 | +0.02(+0.17%) |
Apr 16, 2014 | 12.09 | 12.10 | 11.41 | 11.88 | 1,863,659 | +0.11(+0.93%) |
Apr 15, 2014 | 12.33 | 12.48 | 10.68 | 11.77 | 4,054,449 | -0.39(-3.21%) |
Apr 14, 2014 | 13.14 | 13.38 | 11.80 | 12.16 | 2,935,127 | -0.10(-0.82%) |
Apr 11, 2014 | 12.22 | 12.73 | 11.84 | 12.26 | 2,776,159 | -0.48(-3.77%) |
Apr 10, 2014 | 14.45 | 14.48 | 12.68 | 12.74 | 2,939,257 | -1.64(-11.40%) |
Apr 09, 2014 | 14.50 | 14.60 | 13.80 | 14.38 | 2,032,093 | +0.04(+0.28%) |
Apr 08, 2014 | 13.46 | 14.59 | 13.36 | 14.34 | 2,975,972 | +1.15(+8.72%) |
Apr 07, 2014 | 13.50 | 14.16 | 12.60 | 13.19 | 3,898,927 | -0.89(-6.32%) |
Apr 04, 2014 | 15.83 | 15.89 | 13.63 | 14.08 | 4,383,434 | -1.65(-10.49%) |
Apr 03, 2014 | 16.50 | 16.69 | 15.70 | 15.73 | 1,870,988 | -0.84(-5.07%) |
Apr 02, 2014 | 16.25 | 17.69 | 16.10 | 16.57 | 3,513,790 | +0.77(+4.87%) |
Apr 01, 2014 | 15.56 | 16.40 | 15.40 | 15.80 | 2,476,111 | -0.60(-3.66%) |
Mar 31, 2014 | 16.31 | 16.75 | 16.09 | 16.40 | 1,408,041 | +0.26(+1.61%) |
Mar 28, 2014 | 16.10 | 17.48 | 15.56 | 16.14 | 4,325,134 | +0.44(+2.80%) |
Mar 27, 2014 | 16.11 | 16.45 | 15.25 | 15.70 | 2,655,970 | -0.52(-3.21%) |
Mar 26, 2014 | 17.73 | 17.95 | 16.18 | 16.22 | 2,323,049 | -1.23(-7.05%) |
Mar 25, 2014 | 17.58 | 17.85 | 16.70 | 17.45 | 1,953,145 | -0.15(-0.85%) |
Mar 24, 2014 | 19.02 | 19.13 | 16.70 | 17.60 | 4,645,824 | -1.30(-6.88%) |
Mar 21, 2014 | 18.72 | 19.20 | 17.67 | 18.90 | 3,377,302 | +0.53(+2.89%) |
Mar 20, 2014 | 18.65 | 19.30 | 18.26 | 18.37 | 2,629,680 | -0.67(-3.52%) |
Mar 19, 2014 | 20.10 | 20.71 | 18.75 | 19.04 | 6,150,827 | -2.12(-10.02%) |
Mar 18, 2014 | 21.95 | 22.40 | 20.58 | 21.16 | 5,306,297 | -0.25(-1.17%) |
Mar 17, 2014 | 19.38 | 22.11 | 19.01 | 21.41 | 15,044,969 | +4.05(+23.33%) |
Mar 14, 2014 | 17.50 | 17.98 | 16.64 | 17.36 | 2,416,144 | -0.28(-1.59%) |
Mar 13, 2014 | 18.12 | 18.31 | 17.25 | 17.64 | 1,323,861 | -0.34(-1.89%) |
Mar 12, 2014 | 17.18 | 18.01 | 17.05 | 17.98 | 1,397,035 | +0.16(+0.90%) |
Mar 11, 2014 | 18.97 | 19.25 | 17.51 | 17.82 | 2,346,467 | -1.23(-6.46%) |
Mar 10, 2014 | 19.22 | 19.80 | 18.30 | 19.05 | 1,851,620 | -0.35(-1.80%) |
Mar 07, 2014 | 19.66 | 19.75 | 18.21 | 19.40 | 2,548,582 | +0.10(+0.52%) |
Mar 06, 2014 | 20.65 | 20.75 | 19.06 | 19.30 | 4,485,010 | -0.60(-3.02%) |
Mar 05, 2014 | 19.05 | 19.90 | 18.75 | 19.90 | 4,376,191 | +1.55(+8.45%) |
Mar 04, 2014 | 18.35 | 18.75 | 17.90 | 18.35 | 3,811,580 | +1.02(+5.89%) |