Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.90 | 12.09 | 11.67 | 11.93 | 637,960 | +0.09(+0.76%) |
May 29, 2014 | 12.11 | 12.21 | 11.76 | 11.84 | 431,189 | -0.27(-2.23%) |
May 28, 2014 | 11.86 | 12.14 | 11.68 | 12.11 | 588,317 | +0.52(+4.49%) |
May 27, 2014 | 11.72 | 11.81 | 11.55 | 11.59 | 614,518 | +0.07(+0.61%) |
May 23, 2014 | 11.52 | 11.52 | 11.52 | 11.52 | 610,100 | +0.00(+0.00%) |
May 22, 2014 | 11.18 | 11.64 | 11.07 | 11.52 | 382,066 | +0.41(+3.69%) |
May 21, 2014 | 10.88 | 11.16 | 10.87 | 11.11 | 683,876 | +0.25(+2.30%) |
May 20, 2014 | 10.98 | 11.10 | 10.78 | 10.86 | 750,937 | -0.12(-1.05%) |
May 19, 2014 | 10.86 | 11.25 | 10.73 | 10.97 | 662,575 | +0.04(+0.41%) |
May 16, 2014 | 10.89 | 11.07 | 10.66 | 10.93 | 546,343 | +0.00(+0.00%) |
May 15, 2014 | 11.10 | 11.43 | 10.77 | 10.93 | 711,015 | -0.30(-2.67%) |
May 14, 2014 | 11.31 | 11.67 | 11.19 | 11.23 | 711,245 | -0.10(-0.88%) |
May 13, 2014 | 11.97 | 12.00 | 11.20 | 11.33 | 1,097,912 | -0.67(-5.58%) |
May 12, 2014 | 11.24 | 12.83 | 11.20 | 12.00 | 2,474,849 | +1.43(+13.53%) |
May 09, 2014 | 11.96 | 12.10 | 10.29 | 10.57 | 3,500,379 | -1.96(-15.64%) |
May 08, 2014 | 13.73 | 13.90 | 12.36 | 12.53 | 1,235,405 | -1.28(-9.27%) |
May 07, 2014 | 13.93 | 14.01 | 13.40 | 13.81 | 617,811 | -0.09(-0.65%) |
May 06, 2014 | 13.98 | 14.15 | 13.87 | 13.90 | 992,929 | -0.08(-0.57%) |
May 05, 2014 | 13.82 | 14.07 | 13.63 | 13.98 | 523,900 | +0.04(+0.29%) |
May 02, 2014 | 13.88 | 14.00 | 13.81 | 13.94 | 622,290 | +0.06(+0.43%) |
May 01, 2014 | 14.11 | 14.28 | 13.57 | 13.88 | 1,082,757 | -0.13(-0.93%) |
Apr 30, 2014 | 13.40 | 14.04 | 13.20 | 14.01 | 765,187 | +0.54(+4.01%) |
Apr 29, 2014 | 13.84 | 13.94 | 13.42 | 13.47 | 497,805 | -0.24(-1.75%) |
Apr 28, 2014 | 13.56 | 13.76 | 13.12 | 13.71 | 755,830 | +0.24(+1.78%) |
Apr 25, 2014 | 14.25 | 14.25 | 13.38 | 13.47 | 598,875 | -0.81(-5.67%) |
Apr 24, 2014 | 13.28 | 14.34 | 12.68 | 14.28 | 1,367,823 | +1.07(+8.10%) |
Apr 23, 2014 | 13.48 | 13.51 | 13.04 | 13.21 | 635,996 | -0.31(-2.29%) |
Apr 22, 2014 | 13.00 | 13.55 | 13.00 | 13.52 | 898,396 | +0.72(+5.62%) |
Apr 21, 2014 | 12.89 | 12.90 | 12.46 | 12.80 | 488,496 | -0.07(-0.54%) |
Apr 17, 2014 | 12.80 | 12.87 | 12.87 | 12.87 | 595,600 | +0.04(+0.31%) |
Apr 16, 2014 | 12.33 | 12.90 | 12.14 | 12.83 | 846,786 | +0.54(+4.39%) |
Apr 15, 2014 | 13.02 | 13.25 | 11.57 | 12.29 | 1,692,557 | -0.73(-5.61%) |
Apr 14, 2014 | 14.07 | 14.40 | 12.59 | 13.02 | 1,663,357 | +0.06(+0.46%) |
Apr 11, 2014 | 12.89 | 14.07 | 12.70 | 12.96 | 1,308,980 | -0.09(-0.69%) |
Apr 10, 2014 | 14.09 | 14.26 | 12.87 | 13.05 | 872,864 | -1.00(-7.12%) |
Apr 09, 2014 | 13.89 | 14.50 | 13.88 | 14.05 | 1,504,225 | +0.25(+1.81%) |
Apr 08, 2014 | 13.56 | 14.18 | 13.27 | 13.80 | 1,632,715 | +0.30(+2.22%) |
Apr 07, 2014 | 13.09 | 13.79 | 12.64 | 13.50 | 1,225,751 | +0.29(+2.20%) |
Apr 04, 2014 | 13.61 | 14.50 | 12.96 | 13.21 | 1,848,403 | -0.30(-2.22%) |
Apr 03, 2014 | 14.41 | 14.48 | 13.23 | 13.51 | 966,432 | -0.86(-5.98%) |
Apr 02, 2014 | 14.00 | 14.49 | 14.00 | 14.37 | 1,009,581 | +0.44(+3.16%) |
Apr 01, 2014 | 14.58 | 14.85 | 13.70 | 13.93 | 1,417,316 | -0.57(-3.93%) |
Mar 31, 2014 | 14.25 | 14.61 | 14.23 | 14.50 | 1,250,711 | +0.32(+2.26%) |
Mar 28, 2014 | 14.09 | 14.73 | 14.03 | 14.18 | 912,406 | +0.09(+0.64%) |
Mar 27, 2014 | 13.95 | 14.25 | 13.46 | 14.09 | 703,129 | +0.14(+1.00%) |
Mar 26, 2014 | 14.01 | 14.40 | 13.58 | 13.95 | 680,939 | +0.07(+0.50%) |
Mar 25, 2014 | 14.03 | 14.50 | 13.84 | 13.88 | 693,610 | +0.03(+0.22%) |
Mar 24, 2014 | 14.74 | 14.89 | 13.43 | 13.85 | 1,230,708 | -0.84(-5.72%) |
Mar 21, 2014 | 15.20 | 15.27 | 14.66 | 14.69 | 1,409,163 | -0.44(-2.91%) |
Mar 20, 2014 | 14.93 | 15.19 | 14.64 | 15.13 | 872,641 | +0.15(+1.00%) |
Mar 19, 2014 | 14.81 | 15.24 | 14.77 | 14.98 | 974,933 | +0.17(+1.15%) |
Mar 18, 2014 | 14.47 | 14.84 | 14.41 | 14.81 | 949,013 | +0.34(+2.35%) |
Mar 17, 2014 | 14.51 | 14.85 | 14.40 | 14.47 | 1,097,817 | -0.18(-1.23%) |
Mar 14, 2014 | 14.51 | 14.94 | 14.37 | 14.65 | 1,227,923 | -0.29(-1.94%) |
Mar 13, 2014 | 14.40 | 15.39 | 13.80 | 14.94 | 4,398,154 | +1.44(+10.67%) |
Mar 12, 2014 | 13.90 | 13.99 | 13.21 | 13.50 | 1,201,208 | +0.49(+3.77%) |
Mar 11, 2014 | 13.55 | 13.64 | 12.89 | 13.01 | 675,324 | -0.54(-3.99%) |
Mar 10, 2014 | 13.63 | 13.70 | 13.31 | 13.55 | 347,435 | -0.15(-1.09%) |
Mar 07, 2014 | 13.97 | 13.99 | 13.51 | 13.70 | 362,619 | -0.13(-0.94%) |
Mar 06, 2014 | 13.49 | 14.01 | 13.34 | 13.83 | 807,392 | -0.16(-1.14%) |
Mar 05, 2014 | 13.97 | 14.19 | 13.76 | 13.99 | 1,016,493 | -0.03(-0.21%) |
Mar 04, 2014 | 13.62 | 14.19 | 13.44 | 14.02 | 10,381,536 | +0.59(+4.39%) |