Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.63 | 13.74 | 12.81 | 13.03 | 962,631 | -0.61(-4.47%) |
May 29, 2014 | 13.51 | 13.95 | 13.50 | 13.64 | 720,531 | +0.23(+1.72%) |
May 28, 2014 | 13.41 | 13.59 | 12.84 | 13.41 | 772,384 | +0.19(+1.44%) |
May 27, 2014 | 12.98 | 13.34 | 12.68 | 13.22 | 1,089,356 | +0.70(+5.59%) |
May 23, 2014 | 12.06 | 12.52 | 12.52 | 12.52 | 949,800 | +0.72(+6.10%) |
May 22, 2014 | 12.27 | 12.41 | 11.74 | 11.80 | 480,651 | -0.36(-2.96%) |
May 21, 2014 | 11.88 | 12.48 | 11.70 | 12.16 | 848,465 | +0.36(+3.05%) |
May 20, 2014 | 12.38 | 12.38 | 11.56 | 11.80 | 994,728 | -0.52(-4.22%) |
May 19, 2014 | 11.42 | 12.61 | 11.31 | 12.32 | 1,606,024 | +0.67(+5.75%) |
May 16, 2014 | 11.01 | 11.65 | 10.79 | 11.65 | 1,024,961 | +0.58(+5.24%) |
May 15, 2014 | 10.82 | 11.17 | 10.45 | 11.07 | 934,075 | +0.08(+0.73%) |
May 14, 2014 | 11.41 | 11.49 | 10.84 | 10.99 | 1,274,043 | -0.60(-5.18%) |
May 13, 2014 | 11.49 | 11.82 | 11.16 | 11.59 | 1,363,473 | +0.16(+1.40%) |
May 12, 2014 | 10.87 | 11.60 | 10.72 | 11.43 | 1,028,723 | +0.77(+7.22%) |
May 09, 2014 | 10.67 | 11.01 | 10.43 | 10.66 | 874,790 | -0.32(-2.91%) |
May 08, 2014 | 10.81 | 11.55 | 10.56 | 10.98 | 1,613,178 | +0.10(+0.92%) |
May 07, 2014 | 11.12 | 11.53 | 10.73 | 10.88 | 2,101,843 | -0.44(-3.89%) |
May 06, 2014 | 12.43 | 12.89 | 11.22 | 11.32 | 2,447,244 | -1.24(-9.87%) |
May 05, 2014 | 13.54 | 13.67 | 12.27 | 12.56 | 2,397,122 | -1.18(-8.59%) |
May 02, 2014 | 13.92 | 14.28 | 13.69 | 13.74 | 1,010,411 | +0.06(+0.44%) |
May 01, 2014 | 15.00 | 15.54 | 13.35 | 13.68 | 3,939,837 | -1.92(-12.31%) |
Apr 30, 2014 | 15.21 | 16.13 | 15.07 | 15.60 | 3,645,556 | +0.88(+5.98%) |
Apr 29, 2014 | 14.02 | 14.96 | 13.63 | 14.72 | 1,726,083 | +0.83(+5.98%) |
Apr 28, 2014 | 14.86 | 14.89 | 13.56 | 13.89 | 1,806,199 | -0.74(-5.06%) |
Apr 25, 2014 | 15.58 | 15.58 | 14.51 | 14.63 | 1,874,511 | -1.01(-6.46%) |
Apr 24, 2014 | 15.96 | 16.10 | 15.35 | 15.64 | 990,268 | +0.01(+0.06%) |
Apr 23, 2014 | 15.60 | 16.27 | 15.41 | 15.63 | 1,201,175 | -0.02(-0.13%) |
Apr 22, 2014 | 15.08 | 16.29 | 14.69 | 15.65 | 2,584,505 | +0.75(+5.03%) |
Apr 21, 2014 | 14.24 | 15.02 | 14.03 | 14.90 | 1,298,749 | +0.17(+1.15%) |
Apr 17, 2014 | 14.69 | 14.73 | 14.73 | 14.73 | 1,859,800 | +0.01(+0.07%) |
Apr 16, 2014 | 14.31 | 14.85 | 14.07 | 14.72 | 1,519,195 | +0.39(+2.72%) |
Apr 15, 2014 | 14.36 | 14.85 | 13.55 | 14.33 | 2,774,292 | -0.20(-1.38%) |
Apr 14, 2014 | 14.35 | 15.00 | 13.86 | 14.53 | 1,421,060 | +0.38(+2.69%) |
Apr 11, 2014 | 14.31 | 15.22 | 13.83 | 14.15 | 2,270,588 | -0.53(-3.61%) |
Apr 10, 2014 | 15.20 | 15.39 | 14.35 | 14.68 | 1,844,084 | -0.79(-5.11%) |
Apr 09, 2014 | 14.53 | 15.51 | 14.35 | 15.47 | 1,777,135 | +0.79(+5.38%) |
Apr 08, 2014 | 14.05 | 14.80 | 13.62 | 14.68 | 2,065,572 | +0.53(+3.75%) |
Apr 07, 2014 | 14.86 | 15.18 | 13.78 | 14.15 | 3,057,984 | -0.76(-5.10%) |
Apr 04, 2014 | 15.70 | 16.25 | 14.60 | 14.91 | 2,817,243 | -0.85(-5.39%) |
Apr 03, 2014 | 16.81 | 17.86 | 15.34 | 15.76 | 5,290,483 | -1.49(-8.64%) |
Apr 02, 2014 | 18.00 | 18.65 | 16.84 | 17.25 | 3,519,292 | -0.65(-3.63%) |
Apr 01, 2014 | 15.84 | 17.98 | 15.11 | 17.90 | 3,966,943 | +2.32(+14.89%) |
Mar 31, 2014 | 15.95 | 16.61 | 15.22 | 15.58 | 2,885,666 | -0.23(-1.46%) |
Mar 28, 2014 | 14.19 | 15.94 | 14.19 | 15.81 | 1,926,175 | +1.52(+10.64%) |
Mar 27, 2014 | 14.19 | 14.74 | 13.71 | 14.29 | 1,662,391 | -0.02(-0.14%) |
Mar 26, 2014 | 16.34 | 16.38 | 14.02 | 14.31 | 2,586,448 | -1.53(-9.66%) |
Mar 25, 2014 | 17.05 | 17.36 | 15.29 | 15.84 | 2,631,686 | -1.27(-7.42%) |
Mar 24, 2014 | 17.86 | 18.20 | 16.16 | 17.11 | 3,331,860 | -0.45(-2.56%) |
Mar 21, 2014 | 16.01 | 17.93 | 15.73 | 17.56 | 4,299,581 | +1.69(+10.65%) |
Mar 20, 2014 | 15.00 | 16.10 | 14.78 | 15.87 | 1,372,344 | +0.90(+6.01%) |
Mar 19, 2014 | 15.00 | 15.49 | 14.41 | 14.97 | 873,325 | +0.03(+0.20%) |
Mar 18, 2014 | 14.51 | 15.18 | 14.40 | 14.94 | 1,209,088 | +0.59(+4.11%) |
Mar 17, 2014 | 13.92 | 14.60 | 13.81 | 14.35 | 906,350 | +0.54(+3.91%) |
Mar 14, 2014 | 13.36 | 14.01 | 13.30 | 13.81 | 776,731 | +0.53(+3.99%) |
Mar 13, 2014 | 12.90 | 13.50 | 12.85 | 13.28 | 825,164 | +0.32(+2.47%) |
Mar 12, 2014 | 12.99 | 14.05 | 12.80 | 12.96 | 1,030,640 | -0.40(-2.99%) |
Mar 11, 2014 | 14.62 | 14.84 | 12.55 | 13.36 | 1,792,656 | -1.28(-8.74%) |
Mar 10, 2014 | 14.61 | 15.32 | 14.52 | 14.64 | 815,255 | +0.03(+0.21%) |
Mar 07, 2014 | 15.23 | 15.60 | 14.24 | 14.61 | 1,609,668 | -0.82(-5.31%) |
Mar 06, 2014 | 15.93 | 16.00 | 15.35 | 15.43 | 1,024,894 | -0.33(-2.09%) |
Mar 05, 2014 | 15.33 | 16.20 | 15.05 | 15.76 | 2,043,643 | +0.43(+2.80%) |
Mar 04, 2014 | 15.53 | 16.07 | 14.64 | 15.33 | 2,377,924 | +0.31(+2.06%) |