Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.02 | 11.07 | 10.87 | 11.01 | 74,474 | +0.03(+0.27%) |
May 29, 2014 | 10.96 | 11.06 | 10.79 | 10.98 | 64,676 | +0.01(+0.09%) |
May 28, 2014 | 11.37 | 11.52 | 10.95 | 10.97 | 67,715 | -0.47(-4.11%) |
May 27, 2014 | 11.60 | 11.69 | 11.41 | 11.44 | 78,480 | -0.04(-0.35%) |
May 23, 2014 | 10.72 | 11.48 | 11.48 | 11.48 | 91,600 | +0.66(+6.10%) |
May 22, 2014 | 10.72 | 10.92 | 10.53 | 10.82 | 38,425 | +0.19(+1.79%) |
May 21, 2014 | 10.81 | 10.97 | 10.53 | 10.63 | 105,319 | -0.07(-0.65%) |
May 20, 2014 | 10.92 | 11.00 | 10.35 | 10.70 | 162,950 | -0.33(-2.99%) |
May 19, 2014 | 11.17 | 11.25 | 10.79 | 11.03 | 85,050 | -0.10(-0.90%) |
May 16, 2014 | 11.09 | 11.16 | 10.90 | 11.13 | 54,238 | +0.02(+0.18%) |
May 15, 2014 | 11.09 | 11.26 | 10.82 | 11.11 | 79,699 | +0.00(+0.00%) |
May 14, 2014 | 11.68 | 11.68 | 11.10 | 11.11 | 117,718 | -0.51(-4.39%) |
May 13, 2014 | 12.19 | 12.38 | 11.62 | 11.62 | 61,428 | -0.49(-4.05%) |
May 12, 2014 | 11.65 | 12.20 | 11.65 | 12.11 | 157,980 | +0.43(+3.68%) |
May 09, 2014 | 11.40 | 11.70 | 11.25 | 11.68 | 230,466 | +0.38(+3.36%) |
May 08, 2014 | 13.47 | 13.83 | 11.25 | 11.30 | 393,384 | -2.47(-17.94%) |
May 07, 2014 | 14.09 | 14.46 | 13.75 | 13.77 | 67,687 | -0.46(-3.23%) |
May 06, 2014 | 14.53 | 14.72 | 14.22 | 14.23 | 49,842 | -0.44(-3.00%) |
May 05, 2014 | 14.52 | 14.73 | 14.52 | 14.67 | 23,153 | +0.07(+0.48%) |
May 02, 2014 | 14.75 | 14.88 | 14.52 | 14.60 | 23,261 | -0.17(-1.15%) |
May 01, 2014 | 14.99 | 14.99 | 14.52 | 14.77 | 49,498 | -0.20(-1.34%) |
Apr 30, 2014 | 14.94 | 15.03 | 14.48 | 14.97 | 36,230 | -0.09(-0.60%) |
Apr 29, 2014 | 15.13 | 15.32 | 15.01 | 15.06 | 29,542 | +0.06(+0.40%) |
Apr 28, 2014 | 14.92 | 15.02 | 14.69 | 15.00 | 47,303 | +0.19(+1.28%) |
Apr 25, 2014 | 14.75 | 14.89 | 14.54 | 14.81 | 58,896 | -0.08(-0.54%) |
Apr 24, 2014 | 14.95 | 15.10 | 14.65 | 14.89 | 34,457 | +0.09(+0.61%) |
Apr 23, 2014 | 14.85 | 14.95 | 14.63 | 14.80 | 54,382 | -0.14(-0.94%) |
Apr 22, 2014 | 14.50 | 15.36 | 14.50 | 14.94 | 58,660 | +0.44(+3.03%) |
Apr 21, 2014 | 14.50 | 14.61 | 14.30 | 14.50 | 23,507 | +0.00(+0.00%) |
Apr 17, 2014 | 14.48 | 14.50 | 14.50 | 14.50 | 64,900 | +0.02(+0.14%) |
Apr 16, 2014 | 14.46 | 14.51 | 14.33 | 14.48 | 45,973 | +0.18(+1.26%) |
Apr 15, 2014 | 14.20 | 14.61 | 13.82 | 14.30 | 58,065 | +0.11(+0.78%) |
Apr 14, 2014 | 14.37 | 14.52 | 14.00 | 14.19 | 52,345 | -0.06(-0.42%) |
Apr 11, 2014 | 14.14 | 14.37 | 14.12 | 14.25 | 53,362 | -0.04(-0.28%) |
Apr 10, 2014 | 14.41 | 14.42 | 14.10 | 14.29 | 92,501 | -0.12(-0.83%) |
Apr 09, 2014 | 14.34 | 14.41 | 14.15 | 14.41 | 107,835 | +0.07(+0.49%) |
Apr 08, 2014 | 14.71 | 14.75 | 14.31 | 14.34 | 38,356 | -0.30(-2.05%) |
Apr 07, 2014 | 14.64 | 14.97 | 14.50 | 14.64 | 59,407 | -0.16(-1.08%) |
Apr 04, 2014 | 15.20 | 15.20 | 14.68 | 14.80 | 88,198 | -0.26(-1.73%) |
Apr 03, 2014 | 15.25 | 15.25 | 14.91 | 15.06 | 51,531 | -0.23(-1.50%) |
Apr 02, 2014 | 15.60 | 15.60 | 15.20 | 15.29 | 19,659 | -0.31(-1.99%) |
Apr 01, 2014 | 15.19 | 15.73 | 15.19 | 15.60 | 42,763 | +0.33(+2.16%) |
Mar 31, 2014 | 15.00 | 15.38 | 14.90 | 15.27 | 71,285 | +0.34(+2.28%) |
Mar 28, 2014 | 15.25 | 15.36 | 14.86 | 14.93 | 53,878 | -0.28(-1.84%) |
Mar 27, 2014 | 15.23 | 15.68 | 14.99 | 15.21 | 41,378 | -0.06(-0.39%) |
Mar 26, 2014 | 15.82 | 15.82 | 15.08 | 15.27 | 40,319 | -0.41(-2.61%) |
Mar 25, 2014 | 15.51 | 15.73 | 15.42 | 15.68 | 59,535 | +0.17(+1.10%) |
Mar 24, 2014 | 15.62 | 15.62 | 15.25 | 15.51 | 61,251 | -0.08(-0.51%) |
Mar 21, 2014 | 15.86 | 15.99 | 15.50 | 15.59 | 43,794 | -0.21(-1.33%) |
Mar 20, 2014 | 15.80 | 16.00 | 15.60 | 15.80 | 36,408 | -0.01(-0.06%) |
Mar 19, 2014 | 15.90 | 16.00 | 15.80 | 15.81 | 47,868 | -0.08(-0.50%) |
Mar 18, 2014 | 15.53 | 16.00 | 15.46 | 15.89 | 43,863 | +0.37(+2.38%) |
Mar 17, 2014 | 15.44 | 15.75 | 15.36 | 15.52 | 37,089 | +0.16(+1.04%) |
Mar 14, 2014 | 15.07 | 15.44 | 15.04 | 15.36 | 41,343 | +0.29(+1.92%) |
Mar 13, 2014 | 15.16 | 15.57 | 14.86 | 15.07 | 68,576 | +0.02(+0.13%) |
Mar 12, 2014 | 15.01 | 15.58 | 15.00 | 15.05 | 65,015 | -0.31(-2.02%) |
Mar 11, 2014 | 15.65 | 15.75 | 15.17 | 15.36 | 54,930 | -0.32(-2.04%) |
Mar 10, 2014 | 15.90 | 15.90 | 15.55 | 15.68 | 59,088 | -0.29(-1.82%) |
Mar 07, 2014 | 16.75 | 16.75 | 15.60 | 15.97 | 117,937 | -0.76(-4.54%) |
Mar 06, 2014 | 16.76 | 16.76 | 16.59 | 16.73 | 43,386 | -0.05(-0.30%) |
Mar 05, 2014 | 16.73 | 16.96 | 16.56 | 16.78 | 59,924 | +0.02(+0.12%) |
Mar 04, 2014 | 16.71 | 16.96 | 16.55 | 16.76 | 136,733 | +0.29(+1.76%) |