Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.09 | 13.25 | 12.70 | 12.77 | 3,974,988 | -0.38(-2.87%) |
May 29, 2014 | 13.17 | 13.33 | 12.85 | 13.15 | 3,207,569 | +0.03(+0.21%) |
May 28, 2014 | 13.39 | 13.45 | 13.10 | 13.12 | 3,190,574 | -0.28(-2.08%) |
May 27, 2014 | 13.34 | 13.49 | 13.27 | 13.40 | 4,560,129 | +0.21(+1.57%) |
May 23, 2014 | 12.97 | 13.19 | 13.19 | 13.19 | 4,792,501 | +0.16(+1.21%) |
May 22, 2014 | 12.74 | 13.17 | 12.65 | 13.04 | 2,347,754 | +0.28(+2.22%) |
May 21, 2014 | 12.78 | 13.01 | 12.55 | 12.75 | 3,769,581 | +0.00(+0.00%) |
May 20, 2014 | 12.91 | 13.03 | 12.38 | 12.75 | 7,278,748 | -0.22(-1.66%) |
May 19, 2014 | 12.83 | 13.03 | 12.78 | 12.97 | 4,606,536 | +0.15(+1.19%) |
May 16, 2014 | 13.04 | 13.10 | 12.59 | 12.82 | 9,736,740 | -0.17(-1.32%) |
May 15, 2014 | 13.68 | 13.68 | 12.99 | 12.99 | 11,048,694 | -0.62(-4.56%) |
May 14, 2014 | 14.23 | 14.42 | 13.57 | 13.61 | 12,644,948 | -0.66(-4.60%) |
May 13, 2014 | 14.13 | 14.28 | 14.01 | 14.26 | 2,531,109 | +0.15(+1.08%) |
May 12, 2014 | 13.82 | 14.18 | 13.82 | 14.11 | 2,463,692 | +0.35(+2.55%) |
May 09, 2014 | 13.78 | 14.14 | 13.49 | 13.76 | 6,297,210 | -0.12(-0.84%) |
May 08, 2014 | 14.81 | 15.24 | 13.37 | 13.88 | 14,215,939 | -0.43(-3.02%) |
May 07, 2014 | 14.62 | 14.73 | 14.14 | 14.31 | 5,388,052 | -0.27(-1.85%) |
May 06, 2014 | 14.78 | 14.92 | 14.58 | 14.58 | 2,780,402 | -0.24(-1.64%) |
May 05, 2014 | 14.89 | 15.03 | 14.69 | 14.82 | 2,648,208 | -0.22(-1.49%) |
May 02, 2014 | 14.56 | 15.24 | 14.47 | 15.05 | 3,958,726 | +0.50(+3.46%) |
May 01, 2014 | 14.73 | 14.86 | 14.45 | 14.54 | 2,370,612 | -0.20(-1.34%) |
Apr 30, 2014 | 14.46 | 14.87 | 14.40 | 14.74 | 4,020,034 | +0.22(+1.55%) |
Apr 29, 2014 | 14.53 | 14.56 | 14.33 | 14.52 | 2,567,477 | +0.08(+0.56%) |
Apr 28, 2014 | 14.10 | 14.60 | 14.01 | 14.44 | 6,149,034 | +0.41(+2.95%) |
Apr 25, 2014 | 14.10 | 14.31 | 13.68 | 14.02 | 4,718,547 | -0.20(-1.39%) |
Apr 24, 2014 | 14.26 | 14.35 | 13.90 | 14.22 | 1,977,920 | +0.09(+0.64%) |
Apr 23, 2014 | 14.26 | 14.36 | 13.94 | 14.13 | 2,046,273 | -0.16(-1.13%) |
Apr 22, 2014 | 14.19 | 14.49 | 14.12 | 14.29 | 3,698,640 | +0.16(+1.15%) |
Apr 21, 2014 | 13.73 | 14.15 | 13.65 | 14.13 | 2,552,771 | +0.41(+3.02%) |
Apr 17, 2014 | 13.83 | 13.72 | 13.72 | 13.72 | 1,942,217 | -0.13(-0.91%) |
Apr 16, 2014 | 13.90 | 13.97 | 13.73 | 13.84 | 2,046,420 | +0.04(+0.26%) |
Apr 15, 2014 | 13.63 | 13.82 | 13.26 | 13.81 | 5,129,474 | +0.19(+1.39%) |
Apr 14, 2014 | 13.91 | 13.99 | 13.48 | 13.62 | 3,739,548 | -0.11(-0.79%) |
Apr 11, 2014 | 14.03 | 14.18 | 13.70 | 13.72 | 3,952,928 | -0.38(-2.68%) |
Apr 10, 2014 | 14.84 | 14.84 | 14.07 | 14.10 | 4,917,573 | -0.82(-5.49%) |
Apr 09, 2014 | 14.86 | 15.15 | 14.49 | 14.92 | 2,673,083 | +0.12(+0.79%) |
Apr 08, 2014 | 14.63 | 14.88 | 14.44 | 14.80 | 2,148,098 | +0.15(+1.04%) |
Apr 07, 2014 | 15.07 | 15.13 | 14.33 | 14.65 | 3,959,511 | -0.51(-3.38%) |
Apr 04, 2014 | 15.52 | 15.78 | 15.11 | 15.16 | 1,934,406 | -0.27(-1.75%) |
Apr 03, 2014 | 15.66 | 15.66 | 15.25 | 15.43 | 1,370,175 | -0.17(-1.10%) |
Apr 02, 2014 | 15.53 | 15.69 | 15.38 | 15.60 | 2,558,828 | +0.12(+0.75%) |
Apr 01, 2014 | 15.24 | 15.49 | 15.05 | 15.49 | 1,793,302 | +0.31(+2.07%) |
Mar 31, 2014 | 15.06 | 15.24 | 14.81 | 15.17 | 1,933,258 | +0.28(+1.87%) |
Mar 28, 2014 | 14.97 | 15.08 | 14.79 | 14.89 | 1,865,268 | +0.02(+0.12%) |
Mar 27, 2014 | 14.44 | 14.88 | 14.26 | 14.88 | 3,734,542 | +0.48(+3.31%) |
Mar 26, 2014 | 14.84 | 15.06 | 14.35 | 14.40 | 2,799,423 | -0.33(-2.26%) |
Mar 25, 2014 | 14.87 | 15.06 | 14.58 | 14.73 | 2,240,952 | -0.13(-0.85%) |
Mar 24, 2014 | 14.91 | 15.06 | 14.67 | 14.86 | 2,099,344 | -0.05(-0.36%) |
Mar 21, 2014 | 15.17 | 15.44 | 14.90 | 14.91 | 3,067,555 | -0.22(-1.43%) |
Mar 20, 2014 | 15.30 | 15.41 | 15.03 | 15.13 | 1,252,778 | -0.15(-1.00%) |
Mar 19, 2014 | 15.60 | 15.72 | 15.09 | 15.28 | 1,661,011 | -0.16(-1.05%) |
Mar 18, 2014 | 15.22 | 15.54 | 15.15 | 15.44 | 1,942,859 | +0.22(+1.42%) |
Mar 17, 2014 | 15.34 | 15.47 | 15.08 | 15.23 | 1,908,415 | -0.04(-0.24%) |
Mar 14, 2014 | 15.21 | 15.50 | 15.17 | 15.26 | 2,003,258 | -0.04(-0.24%) |
Mar 13, 2014 | 15.40 | 15.44 | 15.08 | 15.30 | 4,418,262 | -0.04(-0.23%) |
Mar 12, 2014 | 15.48 | 15.60 | 15.29 | 15.33 | 2,967,290 | -0.25(-1.62%) |
Mar 11, 2014 | 15.88 | 15.99 | 15.51 | 15.59 | 1,822,140 | -0.32(-2.04%) |
Mar 10, 2014 | 16.34 | 16.40 | 15.90 | 15.91 | 1,916,660 | -0.54(-3.28%) |
Mar 07, 2014 | 16.46 | 16.59 | 16.33 | 16.45 | 2,132,630 | +0.08(+0.49%) |
Mar 06, 2014 | 16.53 | 16.63 | 16.31 | 16.37 | 1,707,446 | -0.10(-0.60%) |
Mar 05, 2014 | 16.77 | 16.81 | 16.37 | 16.47 | 2,222,715 | -0.30(-1.77%) |
Mar 04, 2014 | 16.71 | 16.94 | 16.59 | 16.76 | 2,846,173 | +0.29(+1.75%) |