Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.40 | 15.44 | 15.20 | 15.22 | 38,141 | -0.21(-1.36%) |
May 29, 2014 | 15.47 | 15.59 | 15.25 | 15.43 | 30,781 | +0.03(+0.19%) |
May 28, 2014 | 15.00 | 15.51 | 14.68 | 15.40 | 29,913 | +0.26(+1.68%) |
May 27, 2014 | 14.82 | 15.28 | 14.68 | 15.14 | 30,000 | +0.43(+2.96%) |
May 23, 2014 | 13.86 | 14.71 | 14.71 | 14.71 | 28,800 | +1.34(+10.02%) |
May 22, 2014 | 13.31 | 13.40 | 13.12 | 13.37 | 11,865 | +0.06(+0.45%) |
May 21, 2014 | 12.72 | 13.48 | 12.72 | 13.31 | 35,329 | +0.12(+0.91%) |
May 20, 2014 | 12.91 | 13.55 | 12.90 | 13.19 | 87,209 | +0.07(+0.53%) |
May 19, 2014 | 12.79 | 13.21 | 12.79 | 13.12 | 117,829 | +0.15(+1.16%) |
May 16, 2014 | 13.03 | 13.20 | 12.80 | 12.97 | 104,489 | +0.15(+1.17%) |
May 15, 2014 | 12.71 | 13.13 | 12.63 | 12.82 | 104,380 | +0.00(+0.00%) |
May 14, 2014 | 12.50 | 12.91 | 12.41 | 12.82 | 123,533 | +0.21(+1.67%) |
May 13, 2014 | 12.55 | 13.03 | 12.51 | 12.61 | 72,643 | -0.03(-0.24%) |
May 12, 2014 | 13.11 | 13.31 | 12.52 | 12.64 | 83,191 | -0.36(-2.77%) |
May 09, 2014 | 12.42 | 13.22 | 12.42 | 13.00 | 98,319 | +0.42(+3.34%) |
May 08, 2014 | 12.75 | 13.25 | 12.41 | 12.58 | 106,201 | -0.68(-5.13%) |
May 07, 2014 | 13.41 | 13.47 | 12.76 | 13.26 | 67,909 | +0.22(+1.69%) |
May 06, 2014 | 13.67 | 13.88 | 12.86 | 13.04 | 23,811 | -0.76(-5.51%) |
May 05, 2014 | 14.41 | 14.41 | 13.55 | 13.80 | 27,211 | +0.33(+2.45%) |
May 02, 2014 | 13.22 | 13.51 | 12.71 | 13.47 | 28,929 | +0.22(+1.66%) |
May 01, 2014 | 12.75 | 13.32 | 12.50 | 13.25 | 32,257 | +0.44(+3.43%) |
Apr 30, 2014 | 12.98 | 13.10 | 12.24 | 12.81 | 36,212 | -0.20(-1.54%) |
Apr 29, 2014 | 13.19 | 13.19 | 12.84 | 13.01 | 39,969 | -0.05(-0.38%) |
Apr 28, 2014 | 12.87 | 13.65 | 12.50 | 13.06 | 33,582 | +0.20(+1.56%) |
Apr 25, 2014 | 13.18 | 13.18 | 12.27 | 12.86 | 28,415 | -0.34(-2.58%) |
Apr 24, 2014 | 13.77 | 13.91 | 13.07 | 13.20 | 13,721 | -0.39(-2.87%) |
Apr 23, 2014 | 14.51 | 14.67 | 13.58 | 13.59 | 12,694 | -0.88(-6.08%) |
Apr 22, 2014 | 13.04 | 14.59 | 12.97 | 14.47 | 37,986 | +1.41(+10.80%) |
Apr 21, 2014 | 13.43 | 13.43 | 13.00 | 13.06 | 105,013 | -0.24(-1.80%) |
Apr 17, 2014 | 13.36 | 13.30 | 13.30 | 13.30 | 33,000 | -0.06(-0.45%) |
Apr 16, 2014 | 13.11 | 13.83 | 12.89 | 13.36 | 75,055 | +0.31(+2.38%) |
Apr 15, 2014 | 13.51 | 13.80 | 12.77 | 13.05 | 97,899 | -0.21(-1.58%) |
Apr 14, 2014 | 13.66 | 14.11 | 13.07 | 13.26 | 32,157 | -0.23(-1.70%) |
Apr 11, 2014 | 13.36 | 13.60 | 13.20 | 13.49 | 28,422 | +0.11(+0.82%) |
Apr 10, 2014 | 14.23 | 14.23 | 13.02 | 13.38 | 42,805 | -0.81(-5.71%) |
Apr 09, 2014 | 14.74 | 14.77 | 14.01 | 14.19 | 112,630 | -0.40(-2.74%) |
Apr 08, 2014 | 14.05 | 16.67 | 14.05 | 14.59 | 29,099 | +0.49(+3.48%) |
Apr 07, 2014 | 15.96 | 15.96 | 14.01 | 14.10 | 95,241 | -1.69(-10.70%) |
Apr 04, 2014 | 16.72 | 17.00 | 15.64 | 15.79 | 25,918 | -0.87(-5.22%) |
Apr 03, 2014 | 17.00 | 17.00 | 16.53 | 16.66 | 21,823 | -0.23(-1.36%) |
Apr 02, 2014 | 17.09 | 17.25 | 16.78 | 16.89 | 17,556 | -0.17(-1.00%) |
Apr 01, 2014 | 17.23 | 18.01 | 16.84 | 17.06 | 54,587 | -0.07(-0.41%) |
Mar 31, 2014 | 16.25 | 17.24 | 16.25 | 17.13 | 36,551 | +0.81(+4.96%) |
Mar 28, 2014 | 16.30 | 17.34 | 15.75 | 16.32 | 19,440 | -0.04(-0.24%) |
Mar 27, 2014 | 16.99 | 17.13 | 15.86 | 16.36 | 21,275 | -0.24(-1.45%) |
Mar 26, 2014 | 16.58 | 16.87 | 16.37 | 16.60 | 33,038 | +0.19(+1.16%) |
Mar 25, 2014 | 17.75 | 17.87 | 15.77 | 16.41 | 93,683 | -1.13(-6.44%) |
Mar 24, 2014 | 17.83 | 18.50 | 17.51 | 17.54 | 31,380 | -0.33(-1.85%) |
Mar 21, 2014 | 18.54 | 18.54 | 17.79 | 17.87 | 33,171 | -0.51(-2.77%) |
Mar 20, 2014 | 18.52 | 18.64 | 18.11 | 18.38 | 30,186 | -0.06(-0.33%) |
Mar 19, 2014 | 19.00 | 19.00 | 17.56 | 18.44 | 130,990 | +1.42(+8.34%) |
Mar 18, 2014 | 17.14 | 17.14 | 16.66 | 17.02 | 21,561 | +0.38(+2.28%) |
Mar 17, 2014 | 17.28 | 17.28 | 16.51 | 16.64 | 12,065 | -0.31(-1.83%) |
Mar 14, 2014 | 16.96 | 17.05 | 16.53 | 16.95 | 11,818 | -0.07(-0.41%) |
Mar 13, 2014 | 17.30 | 17.44 | 16.47 | 17.02 | 27,222 | -0.29(-1.65%) |
Mar 12, 2014 | 18.00 | 18.04 | 17.10 | 17.30 | 74,212 | -0.71(-3.91%) |
Mar 11, 2014 | 18.06 | 18.50 | 17.98 | 18.01 | 19,470 | -0.23(-1.26%) |
Mar 10, 2014 | 17.68 | 18.25 | 17.50 | 18.24 | 49,962 | +0.61(+3.46%) |
Mar 07, 2014 | 17.68 | 18.15 | 17.26 | 17.63 | 43,573 | +0.11(+0.63%) |
Mar 06, 2014 | 17.66 | 17.99 | 17.31 | 17.52 | 20,757 | -0.03(-0.17%) |
Mar 05, 2014 | 17.93 | 17.93 | 16.99 | 17.55 | 19,652 | -0.25(-1.38%) |
Mar 04, 2014 | 16.85 | 18.32 | 16.85 | 17.80 | 89,743 | +1.24(+7.46%) |