Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.14 | 12.14 | 11.87 | 11.89 | 445,223 | -0.22(-1.79%) |
May 29, 2014 | 12.24 | 12.24 | 11.95 | 12.11 | 497,530 | -0.06(-0.50%) |
May 28, 2014 | 12.22 | 12.24 | 12.03 | 12.17 | 288,136 | -0.02(-0.14%) |
May 27, 2014 | 12.26 | 12.49 | 12.15 | 12.19 | 534,486 | -0.02(-0.14%) |
May 23, 2014 | 11.88 | 12.20 | 12.20 | 12.20 | 772,561 | +0.33(+2.78%) |
May 22, 2014 | 11.60 | 11.96 | 11.60 | 11.87 | 409,242 | +0.39(+3.40%) |
May 21, 2014 | 11.42 | 11.56 | 11.26 | 11.48 | 327,907 | +0.13(+1.15%) |
May 20, 2014 | 11.61 | 11.61 | 11.24 | 11.35 | 467,242 | -0.31(-2.68%) |
May 19, 2014 | 11.50 | 11.74 | 11.42 | 11.67 | 270,797 | +0.16(+1.43%) |
May 16, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 533,147 | +0.24(+2.16%) |
May 15, 2014 | 11.41 | 11.41 | 11.04 | 11.26 | 706,182 | -0.21(-1.82%) |
May 14, 2014 | 11.76 | 11.76 | 11.44 | 11.47 | 585,353 | -0.31(-2.65%) |
May 13, 2014 | 11.89 | 12.04 | 11.76 | 11.78 | 539,298 | -0.09(-0.73%) |
May 12, 2014 | 11.62 | 11.90 | 11.55 | 11.87 | 777,193 | +0.35(+3.02%) |
May 09, 2014 | 11.34 | 11.56 | 11.30 | 11.52 | 401,805 | +0.11(+0.99%) |
May 08, 2014 | 11.46 | 11.68 | 11.34 | 11.41 | 745,372 | -0.08(-0.68%) |
May 07, 2014 | 11.43 | 11.54 | 11.17 | 11.48 | 814,552 | +0.08(+0.69%) |
May 06, 2014 | 11.50 | 11.60 | 11.33 | 11.41 | 952,109 | -0.16(-1.35%) |
May 05, 2014 | 11.74 | 11.74 | 11.41 | 11.56 | 927,248 | -0.29(-2.42%) |
May 02, 2014 | 11.68 | 11.96 | 11.64 | 11.85 | 1,203,423 | +0.16(+1.41%) |
May 01, 2014 | 11.55 | 11.83 | 11.43 | 11.68 | 1,279,914 | +0.08(+0.67%) |
Apr 30, 2014 | 11.49 | 11.66 | 11.21 | 11.61 | 2,143,333 | +0.52(+4.70%) |
Apr 29, 2014 | 12.01 | 12.53 | 10.92 | 11.08 | 3,424,847 | -0.72(-6.11%) |
Apr 28, 2014 | 12.03 | 12.13 | 11.56 | 11.81 | 974,601 | +0.02(+0.15%) |
Apr 25, 2014 | 12.13 | 12.14 | 11.74 | 11.79 | 480,904 | -0.36(-3.00%) |
Apr 24, 2014 | 12.04 | 12.22 | 11.93 | 12.15 | 705,008 | +0.24(+2.04%) |
Apr 23, 2014 | 11.77 | 12.01 | 11.73 | 11.91 | 480,687 | +0.14(+1.18%) |
Apr 22, 2014 | 11.61 | 11.91 | 11.58 | 11.77 | 509,163 | +0.17(+1.42%) |
Apr 21, 2014 | 11.62 | 11.67 | 11.39 | 11.61 | 415,386 | -0.02(-0.15%) |
Apr 17, 2014 | 11.49 | 11.62 | 11.62 | 11.62 | 461,741 | +0.10(+0.83%) |
Apr 16, 2014 | 11.37 | 11.54 | 11.31 | 11.53 | 354,851 | +0.27(+2.39%) |
Apr 15, 2014 | 11.25 | 11.41 | 10.88 | 11.26 | 472,845 | +0.02(+0.15%) |
Apr 14, 2014 | 11.22 | 11.38 | 11.07 | 11.24 | 400,933 | +0.12(+1.09%) |
Apr 11, 2014 | 11.04 | 11.42 | 10.89 | 11.12 | 763,623 | -0.04(-0.39%) |
Apr 10, 2014 | 11.74 | 11.78 | 11.16 | 11.16 | 1,219,568 | -0.63(-5.31%) |
Apr 09, 2014 | 11.77 | 11.94 | 11.72 | 11.79 | 528,260 | +0.10(+0.82%) |
Apr 08, 2014 | 11.60 | 11.79 | 11.60 | 11.69 | 460,392 | +0.12(+1.05%) |
Apr 07, 2014 | 11.65 | 11.85 | 11.54 | 11.57 | 1,038,614 | -0.17(-1.48%) |
Apr 04, 2014 | 12.05 | 12.13 | 11.52 | 11.74 | 889,484 | -0.17(-1.46%) |
Apr 03, 2014 | 12.20 | 12.32 | 11.83 | 11.92 | 518,979 | -0.29(-2.35%) |
Apr 02, 2014 | 12.14 | 12.23 | 12.10 | 12.20 | 475,438 | +0.10(+0.86%) |
Apr 01, 2014 | 12.02 | 12.16 | 11.87 | 12.10 | 1,030,055 | +0.15(+1.24%) |
Mar 31, 2014 | 11.91 | 11.97 | 11.80 | 11.95 | 756,100 | +0.10(+0.88%) |
Mar 28, 2014 | 11.38 | 11.90 | 11.38 | 11.85 | 1,388,197 | +0.47(+4.12%) |
Mar 27, 2014 | 11.43 | 11.49 | 11.24 | 11.38 | 1,572,775 | -0.08(-0.68%) |
Mar 26, 2014 | 11.93 | 12.09 | 11.46 | 11.46 | 1,309,646 | -0.47(-3.93%) |
Mar 25, 2014 | 12.38 | 12.60 | 11.87 | 11.93 | 967,421 | -0.38(-3.11%) |
Mar 24, 2014 | 12.65 | 12.68 | 11.99 | 12.31 | 661,961 | -0.29(-2.28%) |
Mar 21, 2014 | 12.42 | 12.68 | 12.37 | 12.60 | 1,677,025 | +0.31(+2.55%) |
Mar 20, 2014 | 12.25 | 12.39 | 12.07 | 12.28 | 665,481 | +0.00(+0.00%) |
Mar 19, 2014 | 12.12 | 12.30 | 11.95 | 12.28 | 736,829 | +0.15(+1.22%) |
Mar 18, 2014 | 11.79 | 12.14 | 11.73 | 12.14 | 546,028 | +0.37(+3.18%) |
Mar 17, 2014 | 11.88 | 12.05 | 11.75 | 11.76 | 462,019 | -0.01(-0.07%) |
Mar 14, 2014 | 11.62 | 11.89 | 11.60 | 11.77 | 619,291 | +0.11(+0.97%) |
Mar 13, 2014 | 11.82 | 11.89 | 11.54 | 11.66 | 893,011 | -0.09(-0.74%) |
Mar 12, 2014 | 11.54 | 11.77 | 11.41 | 11.74 | 666,972 | +0.14(+1.20%) |
Mar 11, 2014 | 11.84 | 11.90 | 11.54 | 11.61 | 534,355 | -0.23(-1.91%) |
Mar 10, 2014 | 11.88 | 11.88 | 11.65 | 11.83 | 425,025 | -0.10(-0.87%) |
Mar 07, 2014 | 12.01 | 12.07 | 11.87 | 11.94 | 650,679 | +0.03(+0.22%) |
Mar 06, 2014 | 11.94 | 12.04 | 11.82 | 11.91 | 653,624 | +0.01(+0.07%) |
Mar 05, 2014 | 11.83 | 11.94 | 11.75 | 11.90 | 1,476,246 | +0.05(+0.44%) |
Mar 04, 2014 | 11.81 | 12.08 | 11.75 | 11.85 | 1,021,534 | +0.17(+1.49%) |