Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.58 | 13.72 | 12.95 | 13.14 | 851,268 | -0.38(-2.81%) |
May 29, 2014 | 13.45 | 13.67 | 13.41 | 13.52 | 1,016,796 | +0.19(+1.43%) |
May 28, 2014 | 13.47 | 13.62 | 13.31 | 13.33 | 733,145 | -0.21(-1.55%) |
May 27, 2014 | 13.51 | 13.69 | 13.38 | 13.54 | 1,031,767 | +0.33(+2.50%) |
May 23, 2014 | 13.26 | 13.21 | 13.21 | 13.21 | 441,900 | -0.01(-0.08%) |
May 22, 2014 | 12.73 | 13.65 | 12.73 | 13.22 | 462,926 | +0.57(+4.51%) |
May 21, 2014 | 12.94 | 13.32 | 12.62 | 12.65 | 601,676 | -0.27(-2.09%) |
May 20, 2014 | 13.14 | 13.32 | 12.76 | 12.92 | 697,530 | -0.22(-1.71%) |
May 19, 2014 | 12.99 | 13.54 | 12.90 | 13.14 | 513,442 | +0.14(+1.12%) |
May 16, 2014 | 13.16 | 13.35 | 12.55 | 13.00 | 929,653 | -0.18(-1.37%) |
May 15, 2014 | 13.22 | 13.51 | 12.72 | 13.18 | 1,053,965 | -0.12(-0.90%) |
May 14, 2014 | 12.73 | 13.73 | 12.15 | 13.30 | 1,309,500 | +0.57(+4.48%) |
May 13, 2014 | 13.01 | 13.28 | 12.57 | 12.73 | 1,054,708 | -0.25(-1.93%) |
May 12, 2014 | 12.55 | 13.21 | 12.46 | 12.98 | 1,088,740 | +0.67(+5.44%) |
May 09, 2014 | 11.64 | 12.50 | 11.47 | 12.31 | 1,303,444 | +0.60(+5.12%) |
May 08, 2014 | 11.80 | 12.72 | 11.64 | 11.71 | 1,235,135 | -0.05(-0.43%) |
May 07, 2014 | 13.00 | 13.18 | 11.56 | 11.76 | 1,693,124 | -1.16(-8.98%) |
May 06, 2014 | 13.18 | 13.44 | 12.80 | 12.92 | 796,218 | -0.35(-2.64%) |
May 05, 2014 | 13.13 | 13.40 | 12.86 | 13.27 | 760,493 | +0.05(+0.38%) |
May 02, 2014 | 13.76 | 13.79 | 13.15 | 13.22 | 673,475 | -0.45(-3.29%) |
May 01, 2014 | 13.77 | 14.37 | 13.37 | 13.67 | 917,221 | -0.17(-1.23%) |
Apr 30, 2014 | 13.71 | 14.00 | 13.11 | 13.84 | 972,369 | +0.10(+0.73%) |
Apr 29, 2014 | 13.49 | 14.17 | 13.25 | 13.74 | 551,728 | +0.31(+2.31%) |
Apr 28, 2014 | 13.63 | 13.92 | 12.72 | 13.43 | 909,939 | -0.19(-1.40%) |
Apr 25, 2014 | 14.01 | 14.01 | 13.43 | 13.62 | 1,116,306 | -0.57(-4.02%) |
Apr 24, 2014 | 14.18 | 14.39 | 13.38 | 14.19 | 1,060,236 | +0.17(+1.21%) |
Apr 23, 2014 | 14.62 | 14.84 | 13.80 | 14.02 | 1,178,859 | -0.64(-4.37%) |
Apr 22, 2014 | 14.40 | 15.37 | 14.39 | 14.66 | 1,849,453 | +0.46(+3.24%) |
Apr 21, 2014 | 14.11 | 14.35 | 13.75 | 14.20 | 736,215 | +0.21(+1.50%) |
Apr 17, 2014 | 14.26 | 13.99 | 13.99 | 13.99 | 1,244,500 | -0.27(-1.89%) |
Apr 16, 2014 | 14.36 | 14.55 | 13.77 | 14.26 | 1,129,112 | +0.04(+0.28%) |
Apr 15, 2014 | 14.14 | 14.59 | 13.04 | 14.22 | 2,510,101 | +0.06(+0.42%) |
Apr 14, 2014 | 14.07 | 14.92 | 13.83 | 14.16 | 1,365,884 | +0.16(+1.14%) |
Apr 11, 2014 | 14.68 | 15.19 | 13.98 | 14.00 | 1,261,831 | -0.95(-6.35%) |
Apr 10, 2014 | 16.23 | 16.25 | 14.65 | 14.95 | 1,228,044 | -1.36(-8.34%) |
Apr 09, 2014 | 15.68 | 16.41 | 15.67 | 16.31 | 992,036 | +0.77(+4.95%) |
Apr 08, 2014 | 15.51 | 16.33 | 15.09 | 15.54 | 1,589,289 | -0.47(-2.94%) |
Apr 07, 2014 | 15.27 | 16.16 | 15.10 | 16.01 | 1,326,590 | +0.55(+3.56%) |
Apr 04, 2014 | 16.91 | 17.10 | 15.15 | 15.46 | 2,013,129 | -1.29(-7.70%) |
Apr 03, 2014 | 17.64 | 17.64 | 15.91 | 16.75 | 1,710,511 | -0.92(-5.21%) |
Apr 02, 2014 | 18.02 | 18.29 | 17.27 | 17.67 | 708,145 | -0.28(-1.56%) |
Apr 01, 2014 | 17.62 | 18.36 | 17.33 | 17.95 | 1,949,724 | -0.13(-0.72%) |
Mar 31, 2014 | 16.79 | 18.16 | 16.76 | 18.08 | 2,315,102 | +1.34(+8.00%) |
Mar 28, 2014 | 17.58 | 17.84 | 16.55 | 16.74 | 2,016,051 | -0.95(-5.37%) |
Mar 27, 2014 | 18.18 | 18.32 | 17.25 | 17.69 | 2,062,371 | -0.55(-3.02%) |
Mar 26, 2014 | 18.86 | 19.13 | 17.61 | 18.24 | 2,259,056 | -0.56(-2.98%) |
Mar 25, 2014 | 20.01 | 20.12 | 18.01 | 18.80 | 2,755,666 | -1.00(-5.05%) |
Mar 24, 2014 | 21.50 | 21.59 | 19.13 | 19.80 | 2,907,036 | -1.55(-7.26%) |
Mar 21, 2014 | 22.33 | 22.56 | 20.99 | 21.35 | 5,931,187 | -1.75(-7.58%) |
Mar 20, 2014 | 23.70 | 23.86 | 22.78 | 23.10 | 1,407,451 | -0.76(-3.19%) |
Mar 19, 2014 | 23.88 | 24.69 | 23.50 | 23.86 | 1,458,239 | +0.06(+0.25%) |
Mar 18, 2014 | 23.06 | 24.10 | 23.01 | 23.80 | 955,665 | +0.78(+3.39%) |
Mar 17, 2014 | 23.03 | 23.58 | 22.82 | 23.02 | 771,012 | -0.02(-0.09%) |
Mar 14, 2014 | 22.57 | 23.18 | 22.50 | 23.04 | 929,798 | +0.26(+1.14%) |
Mar 13, 2014 | 23.72 | 23.90 | 22.46 | 22.78 | 1,266,575 | -0.80(-3.39%) |
Mar 12, 2014 | 23.34 | 23.75 | 23.06 | 23.58 | 1,124,437 | +0.23(+0.99%) |
Mar 11, 2014 | 22.73 | 23.64 | 22.66 | 23.35 | 2,366,972 | +0.64(+2.82%) |
Mar 10, 2014 | 23.02 | 23.02 | 21.89 | 22.71 | 1,330,190 | +0.03(+0.13%) |
Mar 07, 2014 | 23.99 | 24.00 | 21.60 | 22.68 | 4,894,133 | -0.28(-1.22%) |
Mar 06, 2014 | 22.98 | 24.12 | 21.76 | 22.96 | 11,065,284 | +3.35(+17.08%) |
Mar 05, 2014 | 18.90 | 19.65 | 18.52 | 19.61 | 1,395,676 | +0.69(+3.65%) |
Mar 04, 2014 | 18.52 | 19.21 | 18.28 | 18.92 | 2,778,652 | +0.67(+3.67%) |