Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.24 | 15.29 | 14.65 | 14.88 | 1,158,890 | -0.34(-2.22%) |
May 29, 2014 | 14.84 | 15.22 | 14.75 | 15.21 | 1,080,625 | +0.46(+3.13%) |
May 28, 2014 | 14.53 | 14.76 | 14.48 | 14.75 | 957,647 | +0.23(+1.59%) |
May 27, 2014 | 14.50 | 14.79 | 14.45 | 14.52 | 1,022,178 | +0.14(+1.01%) |
May 23, 2014 | 14.07 | 14.38 | 14.38 | 14.38 | 756,088 | +0.29(+2.05%) |
May 22, 2014 | 13.99 | 14.14 | 13.90 | 14.09 | 338,572 | +0.13(+0.90%) |
May 21, 2014 | 14.05 | 14.26 | 13.88 | 13.96 | 529,185 | +0.01(+0.07%) |
May 20, 2014 | 14.29 | 14.30 | 13.78 | 13.95 | 686,892 | -0.33(-2.33%) |
May 19, 2014 | 13.82 | 14.30 | 13.78 | 14.28 | 861,814 | +0.41(+2.95%) |
May 16, 2014 | 13.78 | 13.89 | 13.49 | 13.87 | 735,110 | +0.15(+1.12%) |
May 15, 2014 | 13.88 | 14.00 | 13.34 | 13.72 | 1,055,901 | -0.20(-1.45%) |
May 14, 2014 | 14.25 | 14.25 | 13.86 | 13.92 | 870,631 | -0.32(-2.23%) |
May 13, 2014 | 14.28 | 14.43 | 14.10 | 14.24 | 626,257 | -0.06(-0.40%) |
May 12, 2014 | 13.69 | 14.33 | 13.69 | 14.30 | 1,025,044 | +0.66(+4.88%) |
May 09, 2014 | 13.84 | 13.92 | 13.22 | 13.63 | 1,397,742 | -0.22(-1.60%) |
May 08, 2014 | 14.09 | 14.39 | 13.69 | 13.86 | 990,764 | -0.29(-2.04%) |
May 07, 2014 | 14.36 | 14.52 | 13.92 | 14.14 | 926,460 | -0.20(-1.41%) |
May 06, 2014 | 14.63 | 14.79 | 14.26 | 14.35 | 831,062 | -0.33(-2.23%) |
May 05, 2014 | 14.34 | 14.85 | 14.16 | 14.67 | 814,915 | +0.15(+1.06%) |
May 02, 2014 | 14.43 | 14.63 | 14.19 | 14.52 | 1,266,989 | +0.16(+1.14%) |
May 01, 2014 | 13.97 | 14.50 | 13.90 | 14.36 | 1,618,880 | +0.43(+3.11%) |
Apr 30, 2014 | 13.65 | 13.93 | 13.59 | 13.92 | 1,170,357 | +0.08(+0.56%) |
Apr 29, 2014 | 13.86 | 13.93 | 13.60 | 13.85 | 781,637 | +0.01(+0.07%) |
Apr 28, 2014 | 14.08 | 14.22 | 13.44 | 13.84 | 1,178,477 | -0.24(-1.71%) |
Apr 25, 2014 | 14.37 | 14.39 | 14.00 | 14.08 | 921,318 | -0.36(-2.47%) |
Apr 24, 2014 | 14.45 | 14.69 | 13.97 | 14.43 | 2,458,956 | +0.34(+2.39%) |
Apr 23, 2014 | 14.06 | 14.63 | 13.54 | 14.10 | 2,821,220 | +0.91(+6.87%) |
Apr 22, 2014 | 12.99 | 13.34 | 12.92 | 13.19 | 897,881 | +0.27(+2.09%) |
Apr 21, 2014 | 12.65 | 12.98 | 12.34 | 12.92 | 1,033,641 | +0.29(+2.29%) |
Apr 17, 2014 | 12.76 | 12.63 | 12.63 | 12.63 | 566,677 | -0.12(-0.91%) |
Apr 16, 2014 | 12.49 | 12.77 | 12.36 | 12.75 | 576,300 | +0.41(+3.36%) |
Apr 15, 2014 | 12.31 | 12.60 | 11.90 | 12.33 | 849,572 | +0.13(+1.03%) |
Apr 14, 2014 | 12.65 | 12.69 | 11.99 | 12.21 | 780,340 | -0.24(-1.94%) |
Apr 11, 2014 | 12.65 | 12.96 | 12.35 | 12.45 | 942,794 | -0.31(-2.42%) |
Apr 10, 2014 | 13.26 | 13.33 | 12.66 | 12.76 | 805,787 | -0.53(-3.99%) |
Apr 09, 2014 | 12.83 | 13.32 | 12.81 | 13.29 | 816,463 | +0.55(+4.31%) |
Apr 08, 2014 | 12.84 | 13.00 | 12.27 | 12.74 | 1,446,864 | -0.04(-0.30%) |
Apr 07, 2014 | 13.02 | 13.34 | 12.68 | 12.78 | 1,268,910 | -0.31(-2.36%) |
Apr 04, 2014 | 13.83 | 13.87 | 12.98 | 13.08 | 1,346,957 | -0.62(-4.50%) |
Apr 03, 2014 | 13.95 | 14.11 | 13.54 | 13.70 | 1,013,331 | -0.31(-2.20%) |
Apr 02, 2014 | 13.84 | 14.21 | 13.83 | 14.01 | 1,578,133 | +0.15(+1.11%) |
Apr 01, 2014 | 13.51 | 13.88 | 13.51 | 13.86 | 1,011,261 | +0.40(+3.01%) |
Mar 31, 2014 | 13.05 | 13.54 | 13.05 | 13.45 | 929,506 | +0.47(+3.64%) |
Mar 28, 2014 | 13.09 | 13.35 | 12.92 | 12.98 | 936,951 | -0.11(-0.81%) |
Mar 27, 2014 | 13.34 | 13.34 | 12.83 | 13.08 | 1,172,020 | -0.22(-1.63%) |
Mar 26, 2014 | 13.73 | 13.73 | 13.29 | 13.30 | 911,160 | -0.30(-2.23%) |
Mar 25, 2014 | 13.34 | 13.73 | 13.34 | 13.60 | 1,121,080 | +0.38(+2.84%) |
Mar 24, 2014 | 13.53 | 13.64 | 13.02 | 13.23 | 1,227,416 | -0.23(-1.72%) |
Mar 21, 2014 | 13.79 | 13.83 | 13.39 | 13.46 | 1,296,006 | -0.21(-1.55%) |
Mar 20, 2014 | 13.72 | 13.95 | 13.65 | 13.67 | 1,021,246 | -0.15(-1.12%) |
Mar 19, 2014 | 14.19 | 14.21 | 13.70 | 13.83 | 1,498,247 | -0.37(-2.58%) |
Mar 18, 2014 | 13.37 | 14.21 | 13.34 | 14.19 | 2,382,801 | +0.89(+6.66%) |
Mar 17, 2014 | 13.26 | 13.45 | 13.24 | 13.31 | 1,203,183 | +0.20(+1.54%) |
Mar 14, 2014 | 12.99 | 13.24 | 12.86 | 13.10 | 1,107,692 | +0.11(+0.82%) |
Mar 13, 2014 | 13.32 | 13.51 | 12.98 | 13.00 | 1,862,576 | -0.25(-1.89%) |
Mar 12, 2014 | 13.29 | 13.48 | 13.10 | 13.25 | 1,447,728 | -0.16(-1.22%) |
Mar 11, 2014 | 13.25 | 13.71 | 13.06 | 13.41 | 3,490,253 | -0.61(-4.33%) |
Mar 10, 2014 | 13.68 | 14.06 | 13.54 | 14.02 | 1,294,431 | +0.34(+2.46%) |
Mar 07, 2014 | 13.75 | 13.83 | 13.13 | 13.68 | 2,988,866 | +0.04(+0.28%) |
Mar 06, 2014 | 13.02 | 13.81 | 13.01 | 13.64 | 7,480,947 | +1.06(+8.42%) |
Mar 05, 2014 | 12.18 | 12.64 | 12.09 | 12.58 | 2,106,487 | +0.56(+4.65%) |
Mar 04, 2014 | 11.93 | 12.13 | 11.92 | 12.02 | 1,938,172 | +0.18(+1.55%) |