Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.45 | 11.55 | 10.93 | 11.13 | 375,981 | -0.28(-2.45%) |
May 29, 2014 | 11.59 | 11.60 | 11.33 | 11.41 | 329,671 | -0.07(-0.61%) |
May 28, 2014 | 11.41 | 11.60 | 11.25 | 11.48 | 433,675 | +0.07(+0.61%) |
May 27, 2014 | 11.61 | 11.68 | 11.34 | 11.41 | 358,220 | -0.06(-0.52%) |
May 23, 2014 | 11.31 | 11.47 | 11.47 | 11.47 | 367,800 | +0.21(+1.89%) |
May 22, 2014 | 10.90 | 11.32 | 10.89 | 11.26 | 265,778 | +0.43(+3.95%) |
May 21, 2014 | 10.97 | 11.04 | 10.75 | 10.83 | 564,037 | -0.08(-0.73%) |
May 20, 2014 | 11.13 | 11.25 | 10.79 | 10.91 | 678,409 | -0.21(-1.84%) |
May 19, 2014 | 10.96 | 11.24 | 10.94 | 11.12 | 912,613 | +0.08(+0.68%) |
May 16, 2014 | 11.30 | 11.50 | 10.95 | 11.04 | 652,448 | -0.27(-2.39%) |
May 15, 2014 | 11.01 | 11.38 | 10.75 | 11.31 | 487,376 | +0.28(+2.54%) |
May 14, 2014 | 11.00 | 11.05 | 10.83 | 11.03 | 455,065 | +0.03(+0.27%) |
May 13, 2014 | 10.94 | 11.09 | 10.65 | 11.00 | 462,682 | +0.08(+0.73%) |
May 12, 2014 | 10.45 | 11.31 | 10.38 | 10.92 | 581,745 | +0.48(+4.60%) |
May 09, 2014 | 9.580 | 10.92 | 9.370 | 10.44 | 1,260,885 | +0.69(+7.08%) |
May 08, 2014 | 10.11 | 10.34 | 9.640 | 9.750 | 1,791,813 | -0.35(-3.47%) |
May 07, 2014 | 10.12 | 10.35 | 9.950 | 10.10 | 1,424,811 | -0.05(-0.49%) |
May 06, 2014 | 10.81 | 10.98 | 10.08 | 10.15 | 1,149,752 | -0.70(-6.45%) |
May 05, 2014 | 10.90 | 11.03 | 10.72 | 10.85 | 631,821 | -0.18(-1.63%) |
May 02, 2014 | 11.05 | 11.25 | 10.94 | 11.03 | 317,785 | +0.00(+0.00%) |
May 01, 2014 | 11.06 | 11.25 | 10.61 | 11.03 | 619,483 | +0.00(+0.00%) |
Apr 30, 2014 | 10.69 | 11.16 | 10.60 | 11.03 | 908,375 | +0.34(+3.18%) |
Apr 29, 2014 | 11.25 | 11.26 | 10.42 | 10.69 | 2,256,702 | -0.99(-8.48%) |
Apr 28, 2014 | 12.24 | 12.24 | 11.41 | 11.68 | 987,260 | -0.54(-4.42%) |
Apr 25, 2014 | 12.79 | 12.79 | 12.14 | 12.22 | 645,275 | -0.65(-5.05%) |
Apr 24, 2014 | 13.24 | 13.24 | 12.73 | 12.87 | 568,232 | -0.30(-2.28%) |
Apr 23, 2014 | 13.33 | 13.33 | 12.93 | 13.17 | 267,475 | -0.18(-1.35%) |
Apr 22, 2014 | 13.09 | 13.56 | 12.81 | 13.35 | 483,891 | +0.33(+2.53%) |
Apr 21, 2014 | 13.21 | 13.39 | 12.79 | 13.02 | 430,972 | -0.16(-1.21%) |
Apr 17, 2014 | 12.27 | 13.18 | 13.18 | 13.18 | 1,254,800 | +0.83(+6.72%) |
Apr 16, 2014 | 12.06 | 12.64 | 11.71 | 12.35 | 755,494 | +0.40(+3.35%) |
Apr 15, 2014 | 11.85 | 12.03 | 11.48 | 11.95 | 1,431,511 | +0.13(+1.10%) |
Apr 14, 2014 | 12.92 | 13.26 | 11.60 | 11.82 | 1,341,159 | -1.01(-7.87%) |
Apr 11, 2014 | 13.06 | 13.35 | 12.67 | 12.83 | 886,289 | -0.32(-2.43%) |
Apr 10, 2014 | 13.90 | 14.09 | 13.04 | 13.15 | 856,988 | -0.72(-5.19%) |
Apr 09, 2014 | 13.66 | 14.03 | 13.26 | 13.87 | 1,243,827 | +0.27(+1.99%) |
Apr 08, 2014 | 14.07 | 14.15 | 13.44 | 13.60 | 975,493 | -0.44(-3.13%) |
Apr 07, 2014 | 14.86 | 15.13 | 13.96 | 14.04 | 924,911 | -0.88(-5.90%) |
Apr 04, 2014 | 15.76 | 15.92 | 14.86 | 14.92 | 586,662 | -0.69(-4.42%) |
Apr 03, 2014 | 16.29 | 16.34 | 15.27 | 15.61 | 666,993 | -0.68(-4.17%) |
Apr 02, 2014 | 16.34 | 16.48 | 16.18 | 16.29 | 237,227 | -0.05(-0.31%) |
Apr 01, 2014 | 15.77 | 16.36 | 15.63 | 16.34 | 414,790 | +0.56(+3.55%) |
Mar 31, 2014 | 15.36 | 15.86 | 15.20 | 15.78 | 298,966 | +0.48(+3.14%) |
Mar 28, 2014 | 15.14 | 15.68 | 15.08 | 15.30 | 274,355 | +0.15(+0.99%) |
Mar 27, 2014 | 15.54 | 15.68 | 15.12 | 15.15 | 329,654 | -0.40(-2.57%) |
Mar 26, 2014 | 15.90 | 16.12 | 15.50 | 15.55 | 367,832 | -0.27(-1.71%) |
Mar 25, 2014 | 16.35 | 16.40 | 15.57 | 15.82 | 575,031 | +0.24(+1.54%) |
Mar 24, 2014 | 15.83 | 15.91 | 15.33 | 15.58 | 583,151 | -0.23(-1.45%) |
Mar 21, 2014 | 16.74 | 16.74 | 15.56 | 15.81 | 1,015,875 | -0.88(-5.27%) |
Mar 20, 2014 | 16.97 | 16.99 | 16.64 | 16.69 | 297,405 | -0.26(-1.53%) |
Mar 19, 2014 | 17.13 | 17.20 | 16.77 | 16.95 | 445,186 | -0.14(-0.82%) |
Mar 18, 2014 | 17.05 | 17.24 | 16.74 | 17.09 | 301,001 | +0.10(+0.59%) |
Mar 17, 2014 | 17.25 | 17.45 | 16.95 | 16.99 | 445,617 | -0.24(-1.39%) |
Mar 14, 2014 | 16.73 | 17.34 | 16.19 | 17.23 | 453,461 | +0.44(+2.62%) |
Mar 13, 2014 | 17.40 | 17.62 | 16.76 | 16.79 | 996,362 | -0.65(-3.73%) |
Mar 12, 2014 | 17.25 | 17.57 | 17.21 | 17.44 | 347,390 | +0.06(+0.35%) |
Mar 11, 2014 | 17.53 | 17.77 | 17.25 | 17.38 | 443,281 | -0.09(-0.52%) |
Mar 10, 2014 | 17.25 | 17.85 | 17.17 | 17.47 | 597,460 | +0.06(+0.34%) |
Mar 07, 2014 | 17.84 | 18.36 | 16.98 | 17.41 | 1,401,497 | -0.57(-3.17%) |
Mar 06, 2014 | 17.61 | 18.16 | 17.53 | 17.98 | 571,976 | +0.08(+0.45%) |
Mar 05, 2014 | 18.25 | 18.35 | 17.68 | 17.90 | 484,581 | -0.43(-2.35%) |
Mar 04, 2014 | 18.03 | 18.48 | 17.68 | 18.33 | 675,729 | +0.44(+2.46%) |