Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.60 | 10.60 | 10.03 | 10.29 | 893,054 | -0.30(-2.83%) |
May 29, 2014 | 10.62 | 10.74 | 10.42 | 10.59 | 277,591 | +0.09(+0.86%) |
May 28, 2014 | 10.77 | 10.86 | 10.42 | 10.50 | 748,721 | -0.24(-2.23%) |
May 27, 2014 | 10.77 | 10.93 | 10.64 | 10.74 | 428,850 | +0.21(+1.99%) |
May 23, 2014 | 10.44 | 10.53 | 10.53 | 10.53 | 490,400 | +0.01(+0.10%) |
May 22, 2014 | 9.940 | 10.67 | 9.850 | 10.52 | 781,081 | +0.60(+6.05%) |
May 21, 2014 | 9.740 | 9.990 | 9.605 | 9.920 | 454,235 | +0.22(+2.27%) |
May 20, 2014 | 9.900 | 9.990 | 9.510 | 9.700 | 499,028 | -0.27(-2.71%) |
May 19, 2014 | 9.690 | 10.10 | 9.510 | 9.970 | 494,150 | +0.20(+1.99%) |
May 16, 2014 | 9.880 | 10.24 | 9.270 | 9.775 | 882,922 | -0.08(-0.86%) |
May 15, 2014 | 10.44 | 10.48 | 9.550 | 9.860 | 1,047,100 | -0.63(-6.01%) |
May 14, 2014 | 10.69 | 11.06 | 10.46 | 10.49 | 474,717 | -0.29(-2.69%) |
May 13, 2014 | 11.00 | 11.23 | 10.70 | 10.78 | 648,396 | -0.20(-1.82%) |
May 12, 2014 | 10.23 | 11.34 | 10.05 | 10.98 | 1,473,588 | +0.81(+7.96%) |
May 09, 2014 | 9.940 | 10.44 | 9.900 | 10.17 | 1,029,828 | +0.03(+0.30%) |
May 08, 2014 | 12.29 | 12.40 | 9.520 | 10.14 | 5,180,618 | -2.61(-20.47%) |
May 07, 2014 | 13.29 | 13.43 | 12.50 | 12.75 | 1,267,776 | -0.55(-4.14%) |
May 06, 2014 | 13.90 | 14.11 | 13.19 | 13.30 | 656,744 | -0.74(-5.27%) |
May 05, 2014 | 14.34 | 14.97 | 13.81 | 14.04 | 675,368 | -0.47(-3.24%) |
May 02, 2014 | 14.69 | 14.78 | 14.09 | 14.51 | 606,673 | -0.18(-1.23%) |
May 01, 2014 | 13.91 | 14.76 | 13.33 | 14.69 | 997,086 | +0.76(+5.46%) |
Apr 30, 2014 | 13.69 | 14.09 | 13.31 | 13.93 | 618,313 | -0.07(-0.50%) |
Apr 29, 2014 | 12.77 | 14.14 | 12.77 | 14.00 | 1,012,850 | +1.34(+10.58%) |
Apr 28, 2014 | 13.08 | 13.91 | 12.55 | 12.66 | 1,013,934 | -0.38(-2.91%) |
Apr 25, 2014 | 13.64 | 13.72 | 13.04 | 13.04 | 565,048 | -0.78(-5.64%) |
Apr 24, 2014 | 14.73 | 14.89 | 13.56 | 13.82 | 973,524 | -0.79(-5.41%) |
Apr 23, 2014 | 14.80 | 15.08 | 14.30 | 14.61 | 962,887 | -0.30(-2.01%) |
Apr 22, 2014 | 14.80 | 15.35 | 14.54 | 14.91 | 1,229,363 | +0.21(+1.43%) |
Apr 21, 2014 | 13.69 | 14.77 | 13.53 | 14.70 | 1,508,251 | +1.12(+8.25%) |
Apr 17, 2014 | 13.72 | 13.58 | 13.58 | 13.58 | 904,100 | -0.27(-1.95%) |
Apr 16, 2014 | 13.29 | 13.98 | 12.57 | 13.85 | 1,018,800 | +0.54(+4.06%) |
Apr 15, 2014 | 12.78 | 13.54 | 12.09 | 13.31 | 1,836,732 | +0.64(+5.05%) |
Apr 14, 2014 | 13.24 | 13.52 | 12.23 | 12.67 | 993,665 | -0.39(-2.99%) |
Apr 11, 2014 | 13.79 | 14.39 | 12.97 | 13.06 | 1,187,259 | -0.97(-6.91%) |
Apr 10, 2014 | 15.76 | 15.89 | 13.93 | 14.03 | 1,368,951 | -1.75(-11.09%) |
Apr 09, 2014 | 15.01 | 15.82 | 14.51 | 15.78 | 720,046 | +0.81(+5.41%) |
Apr 08, 2014 | 14.81 | 15.44 | 14.70 | 14.97 | 2,078,748 | +0.14(+0.94%) |
Apr 07, 2014 | 14.90 | 15.07 | 14.21 | 14.83 | 1,226,578 | -0.24(-1.59%) |
Apr 04, 2014 | 16.88 | 17.36 | 14.91 | 15.07 | 1,301,599 | -1.68(-10.03%) |
Apr 03, 2014 | 16.93 | 17.40 | 16.19 | 16.75 | 986,786 | -0.21(-1.24%) |
Apr 02, 2014 | 16.89 | 17.69 | 16.67 | 16.96 | 744,822 | +0.08(+0.47%) |
Apr 01, 2014 | 16.31 | 16.99 | 15.76 | 16.88 | 1,426,918 | +0.63(+3.88%) |
Mar 31, 2014 | 16.08 | 16.57 | 15.91 | 16.25 | 1,633,001 | +0.31(+1.94%) |
Mar 28, 2014 | 16.60 | 16.87 | 15.53 | 15.94 | 1,150,494 | -0.58(-3.51%) |
Mar 27, 2014 | 16.60 | 17.33 | 15.73 | 16.52 | 1,399,063 | -0.10(-0.60%) |
Mar 26, 2014 | 16.63 | 18.14 | 16.41 | 16.62 | 2,579,157 | +0.20(+1.22%) |
Mar 25, 2014 | 17.17 | 17.73 | 16.09 | 16.42 | 1,014,389 | -0.70(-4.09%) |
Mar 24, 2014 | 18.75 | 19.25 | 16.75 | 17.12 | 1,849,866 | -1.59(-8.50%) |
Mar 21, 2014 | 18.18 | 18.92 | 17.45 | 18.71 | 3,868,014 | +0.65(+3.60%) |
Mar 20, 2014 | 18.35 | 18.68 | 17.81 | 18.06 | 1,100,663 | -0.43(-2.33%) |
Mar 19, 2014 | 18.74 | 19.00 | 18.10 | 18.49 | 735,386 | -0.18(-0.96%) |
Mar 18, 2014 | 17.99 | 18.80 | 17.99 | 18.67 | 1,181,582 | +0.64(+3.55%) |
Mar 17, 2014 | 17.76 | 18.48 | 17.74 | 18.03 | 643,717 | +0.38(+2.15%) |
Mar 14, 2014 | 16.97 | 18.13 | 16.79 | 17.65 | 1,240,993 | +0.12(+0.68%) |
Mar 13, 2014 | 16.50 | 18.00 | 16.43 | 17.53 | 3,304,007 | +1.54(+9.63%) |
Mar 12, 2014 | 14.98 | 16.03 | 14.86 | 15.99 | 681,991 | +0.83(+5.47%) |
Mar 11, 2014 | 15.34 | 16.13 | 14.98 | 15.16 | 572,886 | -0.17(-1.11%) |
Mar 10, 2014 | 15.30 | 15.40 | 14.95 | 15.33 | 277,223 | +0.01(+0.07%) |
Mar 07, 2014 | 15.08 | 15.36 | 14.43 | 15.32 | 644,964 | +0.34(+2.27%) |
Mar 06, 2014 | 15.39 | 15.41 | 14.51 | 14.98 | 643,817 | -0.36(-2.35%) |
Mar 05, 2014 | 15.57 | 15.57 | 15.19 | 15.34 | 384,664 | -0.25(-1.60%) |
Mar 04, 2014 | 15.73 | 15.97 | 15.53 | 15.59 | 570,500 | +0.16(+1.04%) |