Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.48 | 12.51 | 12.07 | 12.22 | 383,269 | -0.26(-2.08%) |
May 29, 2014 | 12.57 | 12.57 | 12.35 | 12.48 | 237,830 | -0.01(-0.08%) |
May 28, 2014 | 12.54 | 12.70 | 12.43 | 12.49 | 315,307 | -0.12(-0.95%) |
May 27, 2014 | 12.51 | 12.61 | 12.29 | 12.61 | 382,447 | +0.13(+1.04%) |
May 23, 2014 | 13.03 | 12.48 | 12.48 | 12.48 | 507,900 | -0.32(-2.50%) |
May 22, 2014 | 12.31 | 12.94 | 12.27 | 12.80 | 486,439 | +0.35(+2.81%) |
May 21, 2014 | 10.45 | 12.48 | 10.45 | 12.45 | 1,354,702 | +1.99(+19.02%) |
May 20, 2014 | 10.55 | 10.56 | 10.32 | 10.46 | 384,301 | -0.13(-1.23%) |
May 19, 2014 | 10.53 | 10.68 | 10.50 | 10.59 | 290,916 | +0.00(+0.00%) |
May 16, 2014 | 10.45 | 10.61 | 10.32 | 10.59 | 343,202 | +0.12(+1.15%) |
May 15, 2014 | 10.54 | 10.58 | 10.30 | 10.47 | 375,107 | -0.13(-1.23%) |
May 14, 2014 | 11.04 | 11.08 | 10.60 | 10.60 | 402,723 | -0.48(-4.33%) |
May 13, 2014 | 11.16 | 11.21 | 10.87 | 11.08 | 265,859 | -0.12(-1.07%) |
May 12, 2014 | 10.70 | 11.31 | 10.70 | 11.20 | 683,172 | +0.52(+4.87%) |
May 09, 2014 | 10.40 | 10.77 | 10.27 | 10.68 | 251,855 | +0.24(+2.30%) |
May 08, 2014 | 10.37 | 10.82 | 10.32 | 10.44 | 281,408 | +0.07(+0.68%) |
May 07, 2014 | 10.45 | 10.45 | 10.23 | 10.37 | 376,247 | -0.04(-0.38%) |
May 06, 2014 | 10.52 | 10.61 | 10.38 | 10.41 | 317,503 | -0.16(-1.51%) |
May 05, 2014 | 10.71 | 10.75 | 10.47 | 10.57 | 368,520 | -0.19(-1.77%) |
May 02, 2014 | 10.62 | 10.96 | 10.62 | 10.76 | 387,298 | +0.16(+1.51%) |
May 01, 2014 | 10.38 | 10.70 | 10.22 | 10.60 | 530,439 | +0.17(+1.63%) |
Apr 30, 2014 | 10.97 | 11.04 | 9.800 | 10.43 | 1,527,512 | -0.65(-5.87%) |
Apr 29, 2014 | 11.11 | 11.22 | 11.00 | 11.08 | 371,707 | +0.04(+0.36%) |
Apr 28, 2014 | 11.14 | 11.16 | 10.91 | 11.04 | 624,479 | -0.08(-0.72%) |
Apr 25, 2014 | 10.99 | 11.17 | 10.90 | 11.12 | 347,978 | +0.12(+1.09%) |
Apr 24, 2014 | 11.01 | 11.25 | 10.97 | 11.00 | 267,411 | +0.00(+0.00%) |
Apr 23, 2014 | 11.16 | 11.37 | 11.00 | 11.00 | 354,569 | -0.14(-1.26%) |
Apr 22, 2014 | 11.07 | 11.21 | 11.02 | 11.14 | 308,247 | +0.06(+0.54%) |
Apr 21, 2014 | 11.05 | 11.19 | 10.98 | 11.08 | 278,354 | +0.08(+0.73%) |
Apr 17, 2014 | 11.04 | 11.00 | 11.00 | 11.00 | 290,100 | -0.02(-0.18%) |
Apr 16, 2014 | 11.10 | 11.17 | 11.00 | 11.02 | 337,232 | -0.03(-0.27%) |
Apr 15, 2014 | 11.23 | 11.24 | 10.91 | 11.05 | 425,214 | -0.11(-0.99%) |
Apr 14, 2014 | 11.25 | 11.34 | 11.01 | 11.16 | 356,313 | +0.05(+0.45%) |
Apr 11, 2014 | 11.09 | 11.26 | 10.90 | 11.11 | 456,706 | -0.11(-0.98%) |
Apr 10, 2014 | 10.99 | 11.47 | 10.72 | 11.22 | 899,191 | +0.48(+4.47%) |
Apr 09, 2014 | 10.68 | 10.80 | 10.52 | 10.74 | 318,684 | +0.11(+1.03%) |
Apr 08, 2014 | 10.84 | 10.87 | 10.50 | 10.63 | 510,469 | +0.00(+0.00%) |
Apr 07, 2014 | 10.84 | 10.88 | 10.54 | 10.63 | 725,057 | -0.30(-2.74%) |
Apr 04, 2014 | 11.24 | 11.40 | 10.82 | 10.93 | 393,696 | -0.23(-2.06%) |
Apr 03, 2014 | 11.60 | 11.64 | 11.16 | 11.16 | 434,432 | -0.38(-3.29%) |
Apr 02, 2014 | 11.28 | 11.55 | 11.22 | 11.54 | 572,773 | +0.35(+3.13%) |
Apr 01, 2014 | 10.80 | 11.30 | 10.80 | 11.19 | 484,487 | +0.40(+3.71%) |
Mar 31, 2014 | 10.94 | 11.06 | 10.76 | 10.79 | 350,041 | -0.05(-0.46%) |
Mar 28, 2014 | 10.79 | 11.13 | 10.69 | 10.84 | 251,832 | +0.04(+0.37%) |
Mar 27, 2014 | 10.70 | 11.06 | 10.55 | 10.80 | 350,906 | +0.10(+0.93%) |
Mar 26, 2014 | 11.25 | 11.52 | 10.58 | 10.70 | 807,205 | -0.48(-4.29%) |
Mar 25, 2014 | 11.47 | 11.69 | 11.17 | 11.18 | 401,552 | -0.19(-1.67%) |
Mar 24, 2014 | 12.23 | 12.53 | 10.89 | 11.37 | 1,262,491 | -0.86(-7.03%) |
Mar 21, 2014 | 12.22 | 12.40 | 12.16 | 12.23 | 784,314 | +0.02(+0.16%) |
Mar 20, 2014 | 12.22 | 12.36 | 12.15 | 12.21 | 270,926 | -0.06(-0.49%) |
Mar 19, 2014 | 12.47 | 12.59 | 12.24 | 12.27 | 378,435 | -0.17(-1.37%) |
Mar 18, 2014 | 12.22 | 12.56 | 12.22 | 12.44 | 401,197 | +0.25(+2.05%) |
Mar 17, 2014 | 12.11 | 12.24 | 12.02 | 12.19 | 359,822 | +0.07(+0.58%) |
Mar 14, 2014 | 12.21 | 12.48 | 12.07 | 12.12 | 502,104 | -0.17(-1.38%) |
Mar 13, 2014 | 12.84 | 13.11 | 12.14 | 12.29 | 672,513 | -0.51(-3.98%) |
Mar 12, 2014 | 12.74 | 12.88 | 12.73 | 12.80 | 263,738 | -0.02(-0.16%) |
Mar 11, 2014 | 12.93 | 13.08 | 12.74 | 12.82 | 243,928 | -0.08(-0.62%) |
Mar 10, 2014 | 13.04 | 13.21 | 12.71 | 12.90 | 417,217 | -0.15(-1.15%) |
Mar 07, 2014 | 12.85 | 13.41 | 12.85 | 13.05 | 506,435 | +0.23(+1.79%) |
Mar 06, 2014 | 12.90 | 13.08 | 12.75 | 12.82 | 345,439 | -0.07(-0.54%) |
Mar 05, 2014 | 12.67 | 12.99 | 12.56 | 12.89 | 437,075 | +0.17(+1.34%) |
Mar 04, 2014 | 12.41 | 12.99 | 12.41 | 12.72 | 449,140 | +0.45(+3.67%) |