Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.53 | 12.69 | 12.47 | 12.68 | 132,543 | +0.09(+0.70%) |
May 29, 2014 | 12.83 | 12.85 | 12.44 | 12.59 | 236,127 | -0.07(-0.56%) |
May 28, 2014 | 12.51 | 12.77 | 12.43 | 12.66 | 202,096 | +0.15(+1.20%) |
May 27, 2014 | 12.60 | 12.85 | 12.46 | 12.51 | 155,200 | +0.07(+0.57%) |
May 23, 2014 | 12.51 | 12.44 | 12.44 | 12.44 | 101,369 | -0.05(-0.42%) |
May 22, 2014 | 12.42 | 12.67 | 12.32 | 12.49 | 70,487 | +0.07(+0.57%) |
May 21, 2014 | 12.52 | 12.59 | 12.41 | 12.42 | 50,819 | +0.00(+0.00%) |
May 20, 2014 | 12.73 | 12.79 | 12.40 | 12.42 | 103,491 | -0.31(-2.42%) |
May 19, 2014 | 12.41 | 12.79 | 12.36 | 12.73 | 106,984 | +0.33(+2.70%) |
May 16, 2014 | 12.69 | 12.75 | 12.27 | 12.39 | 157,906 | -0.35(-2.76%) |
May 15, 2014 | 12.85 | 12.92 | 12.64 | 12.75 | 129,417 | -0.21(-1.63%) |
May 14, 2014 | 13.20 | 13.20 | 12.81 | 12.96 | 430,867 | -0.21(-1.61%) |
May 13, 2014 | 13.10 | 13.36 | 12.90 | 13.17 | 181,790 | +0.11(+0.88%) |
May 12, 2014 | 12.87 | 13.21 | 12.87 | 13.06 | 180,717 | +0.19(+1.51%) |
May 09, 2014 | 12.52 | 12.95 | 12.47 | 12.86 | 303,407 | +0.30(+2.38%) |
May 08, 2014 | 12.74 | 12.81 | 12.47 | 12.56 | 183,431 | -0.19(-1.45%) |
May 07, 2014 | 12.92 | 13.05 | 12.43 | 12.75 | 347,375 | -0.18(-1.36%) |
May 06, 2014 | 13.21 | 13.38 | 12.81 | 12.92 | 222,593 | -0.27(-2.07%) |
May 05, 2014 | 13.34 | 13.39 | 12.99 | 13.20 | 262,670 | -0.04(-0.27%) |
May 02, 2014 | 13.48 | 13.58 | 13.02 | 13.23 | 359,291 | -0.25(-1.83%) |
May 01, 2014 | 13.66 | 13.98 | 13.26 | 13.48 | 528,710 | -0.04(-0.26%) |
Apr 30, 2014 | 14.98 | 14.98 | 13.02 | 13.51 | 1,452,236 | -5.96(-30.59%) |
Apr 29, 2014 | 19.77 | 19.83 | 19.33 | 19.47 | 58,801 | -0.19(-0.94%) |
Apr 28, 2014 | 19.45 | 19.75 | 19.37 | 19.65 | 94,303 | +0.25(+1.27%) |
Apr 25, 2014 | 19.30 | 19.58 | 18.95 | 19.41 | 77,258 | +0.09(+0.46%) |
Apr 24, 2014 | 19.88 | 20.00 | 19.24 | 19.32 | 69,195 | -0.47(-2.36%) |
Apr 23, 2014 | 19.73 | 20.04 | 19.49 | 19.79 | 111,757 | +0.07(+0.36%) |
Apr 22, 2014 | 19.38 | 19.76 | 19.27 | 19.72 | 187,596 | +0.33(+1.73%) |
Apr 21, 2014 | 19.32 | 19.42 | 19.12 | 19.38 | 55,327 | +0.04(+0.23%) |
Apr 17, 2014 | 19.36 | 19.34 | 19.34 | 19.34 | 103,867 | -0.03(-0.14%) |
Apr 16, 2014 | 19.37 | 19.50 | 19.27 | 19.36 | 130,046 | +0.18(+0.92%) |
Apr 15, 2014 | 19.45 | 19.56 | 18.97 | 19.19 | 171,413 | -0.15(-0.77%) |
Apr 14, 2014 | 19.27 | 19.44 | 19.09 | 19.34 | 105,207 | +0.12(+0.64%) |
Apr 11, 2014 | 19.17 | 19.42 | 19.06 | 19.21 | 85,180 | -0.12(-0.64%) |
Apr 10, 2014 | 19.97 | 20.06 | 19.21 | 19.34 | 122,363 | -0.58(-2.92%) |
Apr 09, 2014 | 20.31 | 20.33 | 19.82 | 19.92 | 113,142 | -0.27(-1.35%) |
Apr 08, 2014 | 20.04 | 20.52 | 20.04 | 20.19 | 79,976 | +0.16(+0.79%) |
Apr 07, 2014 | 20.61 | 20.66 | 19.82 | 20.03 | 76,467 | -0.63(-3.03%) |
Apr 04, 2014 | 21.31 | 21.31 | 20.61 | 20.66 | 154,505 | -0.48(-2.25%) |
Apr 03, 2014 | 21.14 | 21.28 | 20.99 | 21.13 | 461,063 | +0.09(+0.42%) |
Apr 02, 2014 | 21.38 | 21.49 | 21.00 | 21.05 | 212,052 | -0.23(-1.08%) |
Apr 01, 2014 | 21.82 | 22.09 | 21.08 | 21.27 | 311,320 | -0.45(-2.07%) |
Mar 31, 2014 | 21.75 | 22.02 | 21.43 | 21.72 | 227,409 | +0.09(+0.41%) |
Mar 28, 2014 | 21.98 | 22.21 | 21.35 | 21.64 | 167,985 | -0.26(-1.17%) |
Mar 27, 2014 | 22.82 | 22.82 | 21.69 | 21.89 | 151,983 | -0.89(-3.91%) |
Mar 26, 2014 | 23.74 | 23.74 | 22.38 | 22.78 | 214,291 | -0.81(-3.44%) |
Mar 25, 2014 | 22.90 | 23.71 | 22.77 | 23.59 | 216,589 | +0.87(+3.84%) |
Mar 24, 2014 | 22.91 | 22.94 | 22.28 | 22.72 | 121,015 | -0.32(-1.38%) |
Mar 21, 2014 | 23.12 | 23.12 | 22.38 | 23.04 | 227,944 | +0.13(+0.58%) |
Mar 20, 2014 | 22.87 | 23.11 | 21.81 | 22.90 | 221,669 | +0.09(+0.39%) |
Mar 19, 2014 | 23.19 | 23.19 | 22.63 | 22.82 | 101,688 | -0.37(-1.60%) |
Mar 18, 2014 | 22.24 | 23.44 | 22.24 | 23.19 | 142,704 | +1.10(+4.99%) |
Mar 17, 2014 | 21.83 | 22.34 | 21.58 | 22.09 | 125,201 | +0.55(+2.54%) |
Mar 14, 2014 | 22.30 | 22.98 | 20.94 | 21.54 | 572,660 | -0.76(-3.40%) |
Mar 13, 2014 | 24.80 | 24.80 | 22.01 | 22.30 | 1,150,514 | -2.45(-9.90%) |
Mar 12, 2014 | 25.59 | 26.36 | 23.82 | 24.75 | 494,602 | -1.53(-5.83%) |
Mar 11, 2014 | 26.89 | 27.15 | 26.06 | 26.28 | 115,419 | -0.44(-1.65%) |
Mar 10, 2014 | 26.82 | 27.00 | 26.59 | 26.72 | 82,039 | -0.04(-0.16%) |
Mar 07, 2014 | 26.92 | 26.98 | 26.55 | 26.76 | 66,339 | +0.07(+0.26%) |
Mar 06, 2014 | 26.82 | 26.97 | 26.41 | 26.69 | 125,168 | +0.03(+0.10%) |
Mar 05, 2014 | 25.46 | 26.94 | 25.46 | 26.67 | 212,514 | +1.30(+5.10%) |
Mar 04, 2014 | 26.82 | 26.82 | 25.35 | 25.37 | 462,413 | -1.14(-4.29%) |