Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.72 | 14.24 | 13.60 | 13.89 | 560,930 | +0.22(+1.61%) |
May 29, 2014 | 13.34 | 13.69 | 13.33 | 13.67 | 393,469 | +0.43(+3.25%) |
May 28, 2014 | 13.39 | 13.58 | 13.22 | 13.24 | 242,374 | -0.19(-1.41%) |
May 27, 2014 | 13.20 | 13.43 | 13.07 | 13.43 | 363,163 | +0.40(+3.07%) |
May 23, 2014 | 13.00 | 13.03 | 13.03 | 13.03 | 339,600 | -0.02(-0.15%) |
May 22, 2014 | 12.94 | 13.20 | 12.80 | 13.05 | 370,787 | +0.17(+1.32%) |
May 21, 2014 | 13.05 | 13.24 | 12.72 | 12.88 | 410,692 | -0.02(-0.16%) |
May 20, 2014 | 13.27 | 13.38 | 12.69 | 12.90 | 695,625 | -0.45(-3.33%) |
May 19, 2014 | 13.05 | 13.39 | 13.01 | 13.35 | 854,160 | +0.18(+1.33%) |
May 16, 2014 | 13.40 | 13.56 | 12.84 | 13.17 | 741,563 | -0.25(-1.86%) |
May 15, 2014 | 13.73 | 13.88 | 13.20 | 13.42 | 528,067 | -0.44(-3.17%) |
May 14, 2014 | 13.94 | 14.19 | 13.69 | 13.86 | 422,635 | -0.15(-1.07%) |
May 13, 2014 | 14.22 | 14.70 | 13.97 | 14.01 | 368,368 | -0.46(-3.18%) |
May 12, 2014 | 13.92 | 14.62 | 13.92 | 14.47 | 503,426 | +0.63(+4.55%) |
May 09, 2014 | 13.05 | 13.87 | 13.00 | 13.84 | 730,397 | +0.70(+5.33%) |
May 08, 2014 | 13.25 | 13.99 | 12.80 | 13.14 | 575,972 | -0.19(-1.43%) |
May 07, 2014 | 13.30 | 13.37 | 12.85 | 13.33 | 618,886 | -0.01(-0.07%) |
May 06, 2014 | 13.53 | 13.83 | 13.32 | 13.34 | 549,502 | -0.28(-2.06%) |
May 05, 2014 | 12.96 | 13.70 | 12.80 | 13.62 | 466,025 | +0.49(+3.73%) |
May 02, 2014 | 13.36 | 13.71 | 13.03 | 13.13 | 444,755 | -0.23(-1.72%) |
May 01, 2014 | 14.07 | 14.27 | 12.95 | 13.36 | 1,115,410 | -0.66(-4.71%) |
Apr 30, 2014 | 13.75 | 14.08 | 13.26 | 14.02 | 495,752 | +0.18(+1.30%) |
Apr 29, 2014 | 13.39 | 14.04 | 13.25 | 13.84 | 377,235 | +0.54(+4.06%) |
Apr 28, 2014 | 13.37 | 13.79 | 12.77 | 13.30 | 666,548 | +0.03(+0.23%) |
Apr 25, 2014 | 13.71 | 14.01 | 12.96 | 13.27 | 731,289 | -0.52(-3.77%) |
Apr 24, 2014 | 13.89 | 14.20 | 13.04 | 13.79 | 454,178 | +0.01(+0.07%) |
Apr 23, 2014 | 14.70 | 14.89 | 13.73 | 13.78 | 652,101 | -1.02(-6.89%) |
Apr 22, 2014 | 14.25 | 15.14 | 14.19 | 14.80 | 846,534 | +0.63(+4.45%) |
Apr 21, 2014 | 13.54 | 14.19 | 13.28 | 14.17 | 462,988 | +0.72(+5.35%) |
Apr 17, 2014 | 13.75 | 13.45 | 13.45 | 13.45 | 485,600 | -0.39(-2.82%) |
Apr 16, 2014 | 13.37 | 13.89 | 13.29 | 13.84 | 838,797 | +0.60(+4.53%) |
Apr 15, 2014 | 13.08 | 13.35 | 12.17 | 13.24 | 814,921 | +0.21(+1.61%) |
Apr 14, 2014 | 13.26 | 13.49 | 12.62 | 13.03 | 619,526 | -0.05(-0.38%) |
Apr 11, 2014 | 13.34 | 13.93 | 12.90 | 13.08 | 1,004,466 | -0.49(-3.61%) |
Apr 10, 2014 | 14.32 | 14.47 | 13.29 | 13.57 | 1,049,094 | -0.96(-6.61%) |
Apr 09, 2014 | 14.07 | 14.61 | 14.01 | 14.53 | 725,835 | +0.47(+3.34%) |
Apr 08, 2014 | 13.91 | 14.32 | 13.62 | 14.06 | 885,285 | +0.16(+1.15%) |
Apr 07, 2014 | 14.25 | 14.73 | 13.63 | 13.90 | 1,143,068 | -0.39(-2.73%) |
Apr 04, 2014 | 14.95 | 15.07 | 14.06 | 14.29 | 1,459,879 | -0.49(-3.32%) |
Apr 03, 2014 | 15.41 | 15.98 | 14.50 | 14.78 | 1,348,358 | -0.63(-4.09%) |
Apr 02, 2014 | 16.08 | 16.34 | 15.25 | 15.41 | 1,264,785 | -0.58(-3.63%) |
Apr 01, 2014 | 16.16 | 16.47 | 15.50 | 15.99 | 1,241,683 | -0.11(-0.68%) |
Mar 31, 2014 | 15.32 | 16.18 | 15.30 | 16.10 | 1,636,765 | +0.86(+5.64%) |
Mar 28, 2014 | 16.00 | 16.32 | 15.11 | 15.24 | 742,075 | -0.76(-4.75%) |
Mar 27, 2014 | 15.44 | 16.16 | 15.00 | 16.00 | 882,360 | +0.51(+3.26%) |
Mar 26, 2014 | 16.27 | 16.63 | 15.32 | 15.49 | 1,048,740 | -0.61(-3.76%) |
Mar 25, 2014 | 16.23 | 16.60 | 15.65 | 16.10 | 927,966 | +0.02(+0.12%) |
Mar 24, 2014 | 16.52 | 16.71 | 15.32 | 16.08 | 1,538,155 | -0.39(-2.37%) |
Mar 21, 2014 | 17.25 | 17.53 | 16.18 | 16.47 | 3,017,299 | -0.76(-4.41%) |
Mar 20, 2014 | 17.35 | 17.71 | 17.12 | 17.23 | 364,889 | -0.20(-1.15%) |
Mar 19, 2014 | 17.58 | 17.84 | 17.25 | 17.43 | 647,638 | -0.09(-0.51%) |
Mar 18, 2014 | 17.24 | 17.80 | 16.84 | 17.52 | 612,725 | +0.36(+2.10%) |
Mar 17, 2014 | 17.18 | 17.73 | 16.84 | 17.16 | 787,914 | +0.17(+1.00%) |
Mar 14, 2014 | 16.92 | 17.32 | 16.51 | 16.99 | 785,748 | -0.04(-0.23%) |
Mar 13, 2014 | 17.74 | 18.06 | 16.61 | 17.03 | 1,231,107 | -0.67(-3.79%) |
Mar 12, 2014 | 17.28 | 17.82 | 17.16 | 17.70 | 583,481 | +0.24(+1.37%) |
Mar 11, 2014 | 17.61 | 17.94 | 17.17 | 17.46 | 614,019 | -0.15(-0.85%) |
Mar 10, 2014 | 17.38 | 17.62 | 17.02 | 17.61 | 573,658 | +0.11(+0.63%) |
Mar 07, 2014 | 17.18 | 17.55 | 16.30 | 17.50 | 1,038,682 | +0.48(+2.82%) |
Mar 06, 2014 | 17.80 | 17.80 | 16.73 | 17.02 | 1,095,697 | -0.82(-4.60%) |
Mar 05, 2014 | 17.87 | 18.13 | 17.71 | 17.84 | 741,393 | +0.02(+0.11%) |
Mar 04, 2014 | 16.96 | 18.04 | 16.87 | 17.82 | 3,140,765 | +1.15(+6.90%) |