Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.23 | 14.33 | 13.80 | 14.03 | 72,270 | -0.13(-0.92%) |
May 29, 2014 | 14.26 | 14.55 | 14.02 | 14.16 | 60,866 | +0.22(+1.58%) |
May 28, 2014 | 13.08 | 14.42 | 13.02 | 13.94 | 117,176 | +0.81(+6.17%) |
May 27, 2014 | 13.57 | 13.57 | 12.87 | 13.13 | 56,227 | -0.35(-2.60%) |
May 23, 2014 | 12.78 | 13.48 | 13.48 | 13.48 | 54,900 | +0.88(+6.98%) |
May 22, 2014 | 12.54 | 12.72 | 12.16 | 12.60 | 19,296 | +0.14(+1.12%) |
May 21, 2014 | 12.55 | 12.91 | 12.05 | 12.46 | 44,221 | +0.01(+0.08%) |
May 20, 2014 | 13.05 | 13.23 | 11.71 | 12.45 | 72,065 | -0.57(-4.38%) |
May 19, 2014 | 13.36 | 13.90 | 12.88 | 13.02 | 45,028 | -0.28(-2.11%) |
May 16, 2014 | 13.02 | 13.90 | 12.80 | 13.30 | 116,672 | +0.38(+2.94%) |
May 15, 2014 | 13.16 | 13.48 | 12.51 | 12.92 | 75,783 | -0.19(-1.45%) |
May 14, 2014 | 13.33 | 13.86 | 12.94 | 13.11 | 95,222 | -0.22(-1.65%) |
May 13, 2014 | 13.39 | 13.72 | 13.02 | 13.33 | 82,431 | -0.11(-0.82%) |
May 12, 2014 | 13.25 | 13.84 | 12.71 | 13.44 | 81,336 | +0.91(+7.26%) |
May 09, 2014 | 12.53 | 13.00 | 11.66 | 12.53 | 123,847 | -0.09(-0.71%) |
May 08, 2014 | 12.61 | 13.43 | 12.37 | 12.62 | 74,807 | +0.08(+0.64%) |
May 07, 2014 | 13.11 | 13.43 | 12.41 | 12.54 | 36,943 | -0.47(-3.61%) |
May 06, 2014 | 14.31 | 14.31 | 12.29 | 13.01 | 124,789 | -1.33(-9.27%) |
May 05, 2014 | 13.78 | 14.40 | 13.58 | 14.34 | 118,274 | +0.58(+4.22%) |
May 02, 2014 | 14.31 | 14.49 | 13.37 | 13.76 | 68,473 | -0.44(-3.10%) |
May 01, 2014 | 14.02 | 14.66 | 14.02 | 14.20 | 48,428 | +0.18(+1.28%) |
Apr 30, 2014 | 14.20 | 14.94 | 14.00 | 14.02 | 101,423 | -0.19(-1.34%) |
Apr 29, 2014 | 14.33 | 14.75 | 14.01 | 14.21 | 99,983 | +0.03(+0.21%) |
Apr 28, 2014 | 13.51 | 14.44 | 13.50 | 14.18 | 101,307 | +0.80(+5.98%) |
Apr 25, 2014 | 13.75 | 13.75 | 12.91 | 13.38 | 77,193 | -0.59(-4.22%) |
Apr 24, 2014 | 13.80 | 13.99 | 13.36 | 13.97 | 68,296 | +0.72(+5.43%) |
Apr 23, 2014 | 13.90 | 14.73 | 12.72 | 13.25 | 113,288 | -0.68(-4.88%) |
Apr 22, 2014 | 17.44 | 17.44 | 13.00 | 13.93 | 241,263 | -0.32(-2.25%) |
Apr 21, 2014 | 13.06 | 14.90 | 13.06 | 14.25 | 34,261 | +0.51(+3.71%) |
Apr 17, 2014 | 12.95 | 13.74 | 13.74 | 13.74 | 26,700 | +0.69(+5.29%) |
Apr 16, 2014 | 13.25 | 13.49 | 12.71 | 13.05 | 64,625 | -0.09(-0.68%) |
Apr 15, 2014 | 13.42 | 13.50 | 12.57 | 13.14 | 46,159 | -0.16(-1.20%) |
Apr 14, 2014 | 13.50 | 13.50 | 12.61 | 13.30 | 54,044 | -0.01(-0.08%) |
Apr 11, 2014 | 12.45 | 13.80 | 12.14 | 13.31 | 120,644 | +0.72(+5.72%) |
Apr 10, 2014 | 12.66 | 12.94 | 12.58 | 12.59 | 66,648 | -0.16(-1.25%) |
Apr 09, 2014 | 12.46 | 13.18 | 12.18 | 12.75 | 101,186 | +0.23(+1.84%) |
Apr 08, 2014 | 13.29 | 13.75 | 12.40 | 12.52 | 114,804 | -0.37(-2.87%) |
Apr 07, 2014 | 14.21 | 14.35 | 12.25 | 12.89 | 242,960 | -1.26(-8.90%) |
Apr 04, 2014 | 15.15 | 15.19 | 13.80 | 14.15 | 71,960 | -0.98(-6.48%) |
Apr 03, 2014 | 15.87 | 15.95 | 14.65 | 15.13 | 53,574 | -0.82(-5.14%) |
Apr 02, 2014 | 15.37 | 16.45 | 15.29 | 15.95 | 169,026 | +0.49(+3.17%) |
Apr 01, 2014 | 15.55 | 15.87 | 14.28 | 15.46 | 282,096 | +0.00(+0.00%) |
Mar 31, 2014 | 16.75 | 16.75 | 15.00 | 15.46 | 121,231 | -1.20(-7.20%) |
Mar 28, 2014 | 17.95 | 18.03 | 15.50 | 16.66 | 74,540 | -1.37(-7.60%) |
Mar 27, 2014 | 18.75 | 18.75 | 17.03 | 18.03 | 134,608 | -0.62(-3.32%) |
Mar 26, 2014 | 18.73 | 18.86 | 17.38 | 18.65 | 360,325 | -0.13(-0.69%) |
Mar 25, 2014 | 18.73 | 19.55 | 18.28 | 18.78 | 150,820 | -0.17(-0.90%) |
Mar 24, 2014 | 18.38 | 19.69 | 18.25 | 18.95 | 240,443 | +0.15(+0.80%) |
Mar 21, 2014 | 18.60 | 18.80 | 18.21 | 18.80 | 104,734 | +0.15(+0.80%) |
Mar 20, 2014 | 18.80 | 18.80 | 18.16 | 18.65 | 106,899 | +0.45(+2.47%) |
Mar 19, 2014 | 17.16 | 19.03 | 17.10 | 18.20 | 266,362 | +1.13(+6.62%) |
Mar 18, 2014 | 16.53 | 17.30 | 15.92 | 17.07 | 286,615 | +1.05(+6.52%) |
Mar 17, 2014 | 15.93 | 16.44 | 15.76 | 16.02 | 150,299 | -0.14(-0.84%) |
Mar 14, 2014 | 16.85 | 17.00 | 15.75 | 16.16 | 206,356 | -0.18(-1.10%) |
Mar 13, 2014 | 14.47 | 16.85 | 14.47 | 16.34 | 564,551 | +2.04(+14.27%) |