Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.76 | 16.00 | 15.01 | 15.39 | 160,496 | -0.35(-2.22%) |
May 29, 2014 | 15.75 | 16.00 | 15.58 | 15.74 | 76,744 | +0.02(+0.13%) |
May 28, 2014 | 16.01 | 16.01 | 15.35 | 15.72 | 106,843 | -0.39(-2.42%) |
May 27, 2014 | 16.11 | 16.39 | 15.99 | 16.11 | 153,074 | +0.00(+0.00%) |
May 23, 2014 | 15.76 | 16.11 | 16.11 | 16.11 | 157,200 | +0.38(+2.42%) |
May 22, 2014 | 15.67 | 16.03 | 15.47 | 15.73 | 74,917 | +0.15(+0.96%) |
May 21, 2014 | 15.48 | 15.83 | 15.25 | 15.58 | 168,948 | +0.27(+1.76%) |
May 20, 2014 | 15.96 | 15.96 | 15.20 | 15.31 | 199,236 | -0.64(-4.01%) |
May 19, 2014 | 15.75 | 16.23 | 15.56 | 15.95 | 135,457 | +0.19(+1.21%) |
May 16, 2014 | 16.30 | 16.64 | 15.51 | 15.76 | 173,811 | -0.58(-3.55%) |
May 15, 2014 | 16.30 | 16.90 | 15.46 | 16.34 | 269,075 | -0.03(-0.18%) |
May 14, 2014 | 15.02 | 16.74 | 14.62 | 16.37 | 1,122,997 | +1.37(+9.13%) |
May 13, 2014 | 14.83 | 15.60 | 14.61 | 15.00 | 426,146 | +0.25(+1.69%) |
May 12, 2014 | 15.60 | 15.67 | 14.36 | 14.75 | 291,826 | -0.96(-6.11%) |
May 09, 2014 | 13.89 | 15.76 | 13.75 | 15.71 | 416,875 | +1.73(+12.37%) |
May 08, 2014 | 14.19 | 14.49 | 13.95 | 13.98 | 161,800 | -0.21(-1.48%) |
May 07, 2014 | 14.16 | 14.23 | 13.65 | 14.19 | 119,511 | +0.19(+1.36%) |
May 06, 2014 | 14.16 | 14.40 | 13.93 | 14.00 | 128,184 | -0.18(-1.27%) |
May 05, 2014 | 14.24 | 14.40 | 13.86 | 14.18 | 125,311 | -0.24(-1.66%) |
May 02, 2014 | 14.40 | 14.62 | 13.90 | 14.42 | 220,818 | +0.02(+0.14%) |
May 01, 2014 | 14.24 | 14.66 | 13.71 | 14.40 | 172,685 | +0.17(+1.19%) |
Apr 30, 2014 | 14.00 | 14.44 | 13.62 | 14.23 | 162,127 | +0.16(+1.14%) |
Apr 29, 2014 | 13.53 | 14.38 | 13.24 | 14.07 | 250,603 | +0.63(+4.69%) |
Apr 28, 2014 | 13.18 | 13.60 | 12.90 | 13.44 | 186,701 | +0.44(+3.38%) |
Apr 25, 2014 | 13.04 | 13.24 | 12.81 | 13.00 | 355,487 | -0.18(-1.37%) |
Apr 24, 2014 | 13.16 | 13.35 | 12.69 | 13.18 | 167,145 | +0.19(+1.46%) |
Apr 23, 2014 | 13.13 | 13.18 | 12.80 | 12.99 | 139,308 | -0.16(-1.22%) |
Apr 22, 2014 | 12.49 | 13.38 | 12.43 | 13.15 | 229,383 | +0.75(+6.05%) |
Apr 21, 2014 | 12.47 | 12.53 | 11.80 | 12.40 | 296,287 | +0.01(+0.08%) |
Apr 17, 2014 | 12.75 | 12.39 | 12.39 | 12.39 | 272,400 | -0.41(-3.20%) |
Apr 16, 2014 | 12.85 | 12.97 | 12.47 | 12.80 | 337,497 | +0.11(+0.87%) |
Apr 15, 2014 | 12.70 | 12.93 | 12.22 | 12.69 | 362,953 | +0.00(+0.00%) |
Apr 14, 2014 | 12.78 | 13.28 | 12.40 | 12.69 | 220,953 | +0.09(+0.71%) |
Apr 11, 2014 | 13.29 | 13.76 | 12.57 | 12.60 | 361,987 | -0.88(-6.53%) |
Apr 10, 2014 | 14.26 | 14.29 | 13.40 | 13.48 | 343,687 | -0.81(-5.67%) |
Apr 09, 2014 | 14.48 | 14.68 | 13.84 | 14.29 | 313,050 | -0.07(-0.49%) |
Apr 08, 2014 | 14.30 | 14.85 | 14.00 | 14.36 | 330,318 | +0.02(+0.14%) |
Apr 07, 2014 | 13.58 | 14.48 | 13.16 | 14.34 | 380,395 | +0.65(+4.75%) |
Apr 04, 2014 | 13.39 | 13.83 | 12.96 | 13.69 | 371,787 | +0.41(+3.09%) |
Apr 03, 2014 | 13.22 | 13.49 | 12.93 | 13.28 | 180,801 | +0.01(+0.08%) |
Apr 02, 2014 | 13.87 | 13.91 | 13.09 | 13.27 | 174,039 | -0.53(-3.84%) |
Apr 01, 2014 | 13.20 | 13.91 | 12.95 | 13.80 | 159,097 | +0.67(+5.10%) |
Mar 31, 2014 | 13.10 | 13.48 | 12.91 | 13.13 | 197,009 | +0.19(+1.47%) |
Mar 28, 2014 | 13.29 | 13.49 | 12.77 | 12.94 | 176,088 | -0.36(-2.71%) |
Mar 27, 2014 | 13.27 | 13.47 | 12.81 | 13.30 | 172,883 | +0.06(+0.45%) |
Mar 26, 2014 | 13.71 | 14.05 | 13.17 | 13.24 | 188,649 | -0.32(-2.36%) |
Mar 25, 2014 | 13.16 | 13.72 | 13.05 | 13.56 | 208,494 | +0.49(+3.75%) |
Mar 24, 2014 | 13.56 | 13.85 | 12.81 | 13.07 | 295,088 | -0.42(-3.11%) |
Mar 21, 2014 | 13.96 | 14.00 | 13.11 | 13.49 | 273,802 | -0.37(-2.67%) |
Mar 20, 2014 | 13.81 | 14.20 | 13.55 | 13.86 | 186,113 | -0.01(-0.07%) |
Mar 19, 2014 | 14.30 | 14.50 | 13.72 | 13.87 | 157,952 | -0.41(-2.87%) |
Mar 18, 2014 | 13.82 | 14.31 | 13.78 | 14.28 | 202,352 | +0.47(+3.40%) |
Mar 17, 2014 | 13.95 | 14.24 | 13.71 | 13.81 | 169,290 | +0.03(+0.22%) |
Mar 14, 2014 | 14.08 | 14.21 | 13.75 | 13.78 | 245,107 | -0.43(-3.03%) |
Mar 13, 2014 | 14.15 | 14.58 | 13.94 | 14.21 | 485,220 | -0.07(-0.49%) |
Mar 12, 2014 | 14.07 | 14.57 | 13.75 | 14.28 | 255,152 | +0.09(+0.63%) |
Mar 11, 2014 | 15.02 | 15.22 | 14.14 | 14.19 | 338,817 | -0.51(-3.47%) |
Mar 10, 2014 | 14.83 | 14.86 | 14.11 | 14.70 | 424,055 | -0.23(-1.54%) |
Mar 07, 2014 | 15.54 | 15.54 | 14.52 | 14.93 | 494,453 | -0.39(-2.55%) |
Mar 06, 2014 | 16.40 | 16.40 | 15.23 | 15.32 | 721,377 | -0.99(-6.07%) |
Mar 05, 2014 | 16.62 | 17.50 | 15.92 | 16.31 | 1,225,108 | +0.83(+5.36%) |
Mar 04, 2014 | 15.68 | 15.90 | 15.30 | 15.48 | 291,020 | +0.23(+1.51%) |