Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.58 | 15.69 | 15.34 | 15.67 | 615,134 | +0.12(+0.75%) |
May 29, 2014 | 15.54 | 15.70 | 15.39 | 15.56 | 775,680 | +0.01(+0.06%) |
May 28, 2014 | 15.61 | 15.65 | 15.26 | 15.55 | 1,023,460 | -0.02(-0.11%) |
May 27, 2014 | 15.86 | 15.95 | 15.43 | 15.57 | 1,182,543 | -0.24(-1.53%) |
May 23, 2014 | 15.81 | 15.81 | 15.81 | 0 | -0.50(-3.05%) | |
May 22, 2014 | 15.63 | 16.37 | 15.58 | 16.31 | 5,524,572 | +0.66(+4.21%) |
May 21, 2014 | 14.82 | 15.68 | 14.79 | 15.65 | 3,900,253 | +0.86(+5.82%) |
May 20, 2014 | 14.01 | 14.83 | 13.90 | 14.79 | 1,891,761 | +0.74(+5.30%) |
May 19, 2014 | 14.02 | 14.24 | 13.95 | 14.04 | 684,641 | -0.04(-0.25%) |
May 16, 2014 | 14.17 | 14.18 | 14.03 | 14.08 | 518,691 | -0.09(-0.63%) |
May 15, 2014 | 14.21 | 14.23 | 14.00 | 14.17 | 571,913 | -0.10(-0.69%) |
May 14, 2014 | 14.29 | 14.37 | 14.16 | 14.27 | 843,760 | -0.04(-0.25%) |
May 13, 2014 | 14.29 | 14.35 | 14.17 | 14.30 | 655,694 | -0.04(-0.25%) |
May 12, 2014 | 14.27 | 14.40 | 14.16 | 14.34 | 853,915 | +0.07(+0.50%) |
May 09, 2014 | 14.06 | 14.29 | 14.00 | 14.27 | 701,817 | +0.27(+1.92%) |
May 08, 2014 | 14.16 | 14.20 | 13.94 | 14.00 | 1,067,590 | -0.14(-1.01%) |
May 07, 2014 | 14.37 | 14.42 | 14.10 | 14.14 | 2,076,322 | -0.13(-0.94%) |
May 06, 2014 | 14.37 | 14.55 | 14.20 | 14.28 | 894,847 | -0.15(-1.06%) |
May 05, 2014 | 14.14 | 14.84 | 14.05 | 14.43 | 14,327,834 | +0.30(+2.14%) |
May 02, 2014 | 14.21 | 14.31 | 14.11 | 14.13 | 1,469,018 | -0.10(-0.69%) |
May 01, 2014 | 14.23 | 14.31 | 14.12 | 14.22 | 1,934,054 | +0.00(+0.00%) |
Apr 30, 2014 | 14.59 | 14.59 | 14.13 | 14.22 | 2,489,860 | -0.41(-2.80%) |
Apr 29, 2014 | 15.00 | 15.01 | 14.60 | 14.63 | 4,497,338 | +0.21(+1.48%) |
Apr 28, 2014 | 14.81 | 14.93 | 14.03 | 14.42 | 2,969,170 | +0.03(+0.19%) |
Apr 25, 2014 | 14.38 | 14.44 | 14.22 | 14.39 | 2,793,434 | -0.01(-0.06%) |
Apr 24, 2014 | 14.47 | 14.47 | 14.25 | 14.40 | 1,985,947 | -0.01(-0.06%) |
Apr 23, 2014 | 14.29 | 14.43 | 14.21 | 14.41 | 2,424,029 | +0.15(+1.06%) |
Apr 22, 2014 | 14.29 | 14.33 | 14.18 | 14.26 | 2,232,520 | -0.04(-0.31%) |
Apr 21, 2014 | 14.53 | 14.78 | 14.13 | 14.30 | 3,199,183 | +0.30(+2.16%) |
Apr 17, 2014 | 14.00 | 14.00 | 14.00 | 0 | +0.61(+4.52%) | |
Apr 16, 2014 | 13.17 | 13.44 | 13.01 | 13.40 | 2,973,495 | +0.22(+1.69%) |
Apr 15, 2014 | 12.76 | 13.23 | 12.70 | 13.17 | 3,446,130 | +0.37(+2.92%) |
Apr 14, 2014 | 12.71 | 12.86 | 12.56 | 12.80 | 1,368,890 | +0.40(+3.23%) |
Apr 11, 2014 | 12.52 | 12.58 | 12.33 | 12.40 | 1,618,328 | -0.14(-1.14%) |
Apr 10, 2014 | 12.79 | 13.02 | 12.42 | 12.54 | 1,674,973 | -0.29(-2.29%) |
Apr 09, 2014 | 12.58 | 12.84 | 12.56 | 12.83 | 2,537,928 | +0.30(+2.42%) |
Apr 08, 2014 | 12.35 | 12.56 | 12.32 | 12.53 | 1,249,057 | +0.09(+0.72%) |
Apr 07, 2014 | 12.49 | 12.54 | 12.25 | 12.44 | 1,113,263 | -0.08(-0.64%) |
Apr 04, 2014 | 12.49 | 12.58 | 12.30 | 12.52 | 1,045,834 | +0.10(+0.79%) |
Apr 03, 2014 | 12.47 | 12.63 | 12.37 | 12.42 | 2,185,240 | -0.04(-0.36%) |
Apr 02, 2014 | 12.10 | 12.56 | 12.10 | 12.47 | 2,810,450 | +0.42(+3.47%) |
Apr 01, 2014 | 11.93 | 12.10 | 11.83 | 12.05 | 1,819,943 | +0.11(+0.90%) |
Mar 31, 2014 | 11.65 | 12.09 | 11.55 | 11.94 | 2,606,822 | +0.29(+2.44%) |
Mar 28, 2014 | 11.69 | 11.82 | 11.63 | 11.66 | 1,859,389 | -0.02(-0.15%) |
Mar 27, 2014 | 11.66 | 11.78 | 11.56 | 11.68 | 1,383,271 | -0.03(-0.23%) |
Mar 26, 2014 | 11.69 | 11.76 | 11.64 | 11.70 | 1,109,852 | +0.05(+0.46%) |
Mar 25, 2014 | 11.97 | 12.00 | 11.62 | 11.65 | 1,540,685 | -0.30(-2.53%) |
Mar 24, 2014 | 11.89 | 12.10 | 11.86 | 11.95 | 2,383,401 | +0.09(+0.75%) |
Mar 21, 2014 | 11.62 | 12.06 | 11.60 | 11.86 | 19,867,772 | +0.27(+2.30%) |
Mar 20, 2014 | 11.33 | 11.65 | 11.31 | 11.60 | 3,206,305 | +0.20(+1.80%) |
Mar 19, 2014 | 11.06 | 11.56 | 11.06 | 11.39 | 10,238,761 | +0.25(+2.24%) |
Mar 18, 2014 | 11.13 | 11.20 | 10.98 | 11.14 | 3,697,336 | +0.01(+0.08%) |
Mar 17, 2014 | 11.21 | 11.30 | 11.11 | 11.13 | 2,407,105 | -0.09(-0.79%) |
Mar 14, 2014 | 10.87 | 11.23 | 10.68 | 11.22 | 6,598,069 | +0.32(+2.94%) |
Mar 13, 2014 | 11.17 | 11.27 | 10.87 | 10.90 | 3,713,093 | -0.33(-2.93%) |
Mar 12, 2014 | 11.34 | 11.36 | 11.19 | 11.23 | 2,284,471 | -0.13(-1.18%) |
Mar 11, 2014 | 11.36 | 11.44 | 11.25 | 11.36 | 1,932,308 | +0.02(+0.16%) |
Mar 10, 2014 | 11.58 | 11.61 | 11.32 | 11.35 | 1,828,704 | -0.28(-2.38%) |
Mar 07, 2014 | 11.44 | 11.64 | 11.38 | 11.62 | 3,404,342 | +0.18(+1.56%) |
Mar 06, 2014 | 11.90 | 11.93 | 11.41 | 11.44 | 2,495,035 | -0.34(-2.87%) |
Mar 05, 2014 | 11.26 | 11.84 | 11.10 | 11.78 | 3,354,507 | +0.53(+4.67%) |
Mar 04, 2014 | 11.24 | 11.44 | 11.22 | 11.26 | 2,282,793 | +0.10(+0.88%) |