Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.51 | 13.58 | 13.41 | 13.45 | 343,845 | -0.06(-0.44%) |
May 29, 2014 | 13.56 | 13.63 | 13.35 | 13.51 | 555,955 | +0.05(+0.37%) |
May 28, 2014 | 13.57 | 13.63 | 13.30 | 13.46 | 928,385 | -0.04(-0.30%) |
May 27, 2014 | 13.23 | 13.71 | 13.23 | 13.50 | 1,027,666 | +0.48(+3.69%) |
May 23, 2014 | 12.86 | 13.02 | 13.02 | 13.02 | 326,500 | +0.07(+0.54%) |
May 22, 2014 | 12.70 | 12.96 | 12.70 | 12.95 | 626,443 | +0.37(+2.94%) |
May 21, 2014 | 12.33 | 12.59 | 12.25 | 12.58 | 666,290 | +0.33(+2.69%) |
May 20, 2014 | 12.28 | 12.29 | 12.08 | 12.25 | 369,412 | +0.01(+0.08%) |
May 19, 2014 | 12.44 | 12.55 | 12.12 | 12.24 | 387,925 | -0.27(-2.16%) |
May 16, 2014 | 12.34 | 12.60 | 12.23 | 12.51 | 331,452 | +0.11(+0.89%) |
May 15, 2014 | 12.67 | 12.79 | 11.89 | 12.40 | 737,128 | -0.25(-1.98%) |
May 14, 2014 | 12.00 | 12.86 | 11.75 | 12.65 | 2,961,565 | +1.40(+12.44%) |
May 13, 2014 | 11.34 | 11.34 | 11.00 | 11.25 | 254,454 | -0.05(-0.44%) |
May 12, 2014 | 11.07 | 11.31 | 10.90 | 11.30 | 281,309 | +0.36(+3.29%) |
May 09, 2014 | 10.78 | 11.00 | 10.77 | 10.94 | 327,999 | +0.11(+1.02%) |
May 08, 2014 | 11.30 | 11.42 | 10.79 | 10.83 | 424,782 | -0.46(-4.07%) |
May 07, 2014 | 11.66 | 11.66 | 11.26 | 11.29 | 332,664 | -0.37(-3.17%) |
May 06, 2014 | 11.80 | 11.87 | 11.58 | 11.66 | 144,351 | -0.18(-1.52%) |
May 05, 2014 | 11.79 | 11.89 | 11.52 | 11.84 | 222,291 | -0.02(-0.17%) |
May 02, 2014 | 11.90 | 11.96 | 11.74 | 11.86 | 194,133 | -0.02(-0.17%) |
May 01, 2014 | 11.69 | 11.88 | 11.53 | 11.88 | 303,792 | +0.21(+1.80%) |
Apr 30, 2014 | 11.44 | 11.71 | 11.30 | 11.67 | 437,574 | +0.17(+1.48%) |
Apr 29, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 238,745 | +0.30(+2.68%) |
Apr 28, 2014 | 11.48 | 11.60 | 11.10 | 11.20 | 262,750 | -0.28(-2.44%) |
Apr 25, 2014 | 11.73 | 11.75 | 11.28 | 11.48 | 594,180 | -0.27(-2.30%) |
Apr 24, 2014 | 11.59 | 11.78 | 11.56 | 11.75 | 260,196 | +0.15(+1.29%) |
Apr 23, 2014 | 11.70 | 11.70 | 11.50 | 11.60 | 316,478 | -0.10(-0.85%) |
Apr 22, 2014 | 11.53 | 11.74 | 11.48 | 11.70 | 260,251 | +0.12(+1.08%) |
Apr 21, 2014 | 11.65 | 11.65 | 11.46 | 11.57 | 488,090 | -0.04(-0.30%) |
Apr 17, 2014 | 11.48 | 11.61 | 11.61 | 11.61 | 1,045,300 | -0.40(-3.33%) |
Apr 16, 2014 | 12.23 | 12.23 | 11.93 | 12.01 | 259,379 | -0.16(-1.31%) |
Apr 15, 2014 | 11.90 | 12.27 | 11.81 | 12.17 | 513,683 | +0.27(+2.27%) |
Apr 14, 2014 | 11.76 | 11.93 | 11.66 | 11.90 | 318,544 | +0.15(+1.28%) |
Apr 11, 2014 | 11.50 | 11.79 | 11.49 | 11.75 | 450,037 | +0.25(+2.17%) |
Apr 10, 2014 | 11.86 | 11.86 | 11.37 | 11.50 | 555,851 | -0.32(-2.71%) |
Apr 09, 2014 | 11.54 | 11.84 | 11.43 | 11.82 | 490,863 | +0.31(+2.69%) |
Apr 08, 2014 | 11.38 | 11.54 | 11.34 | 11.51 | 228,691 | +0.08(+0.70%) |
Apr 07, 2014 | 11.81 | 11.85 | 11.40 | 11.43 | 1,052,398 | -0.46(-3.91%) |
Apr 04, 2014 | 12.01 | 12.13 | 11.83 | 11.89 | 615,215 | -0.16(-1.29%) |
Apr 03, 2014 | 12.00 | 12.13 | 11.82 | 12.05 | 433,605 | +0.05(+0.42%) |
Apr 02, 2014 | 12.20 | 12.20 | 11.92 | 12.00 | 762,855 | -0.21(-1.72%) |
Apr 01, 2014 | 11.81 | 12.24 | 11.77 | 12.21 | 641,570 | +0.40(+3.39%) |
Mar 31, 2014 | 11.79 | 11.85 | 11.72 | 11.81 | 301,984 | +0.05(+0.43%) |
Mar 28, 2014 | 11.57 | 11.84 | 11.54 | 11.76 | 655,985 | +0.10(+0.86%) |
Mar 27, 2014 | 11.33 | 11.66 | 11.20 | 11.66 | 790,411 | +0.32(+2.82%) |
Mar 26, 2014 | 11.00 | 11.35 | 10.92 | 11.34 | 617,789 | +0.32(+2.90%) |
Mar 25, 2014 | 10.83 | 11.06 | 10.81 | 11.02 | 325,217 | +0.21(+1.94%) |
Mar 24, 2014 | 10.70 | 10.89 | 10.57 | 10.81 | 657,590 | +0.13(+1.22%) |
Mar 21, 2014 | 10.60 | 10.71 | 10.60 | 10.68 | 447,681 | +0.13(+1.23%) |
Mar 20, 2014 | 10.46 | 10.62 | 10.34 | 10.55 | 208,386 | +0.03(+0.29%) |
Mar 19, 2014 | 10.78 | 10.78 | 10.45 | 10.52 | 611,776 | -0.23(-2.14%) |
Mar 18, 2014 | 11.07 | 11.07 | 10.64 | 10.75 | 775,873 | -0.34(-3.07%) |
Mar 17, 2014 | 11.02 | 11.15 | 10.91 | 11.09 | 233,998 | +0.09(+0.82%) |
Mar 14, 2014 | 10.73 | 11.02 | 10.73 | 11.00 | 513,228 | +0.22(+2.04%) |
Mar 13, 2014 | 10.79 | 10.95 | 10.53 | 10.78 | 985,619 | +0.06(+0.56%) |
Mar 12, 2014 | 10.20 | 10.86 | 10.20 | 10.72 | 697,707 | +0.38(+3.68%) |
Mar 11, 2014 | 10.29 | 10.50 | 10.26 | 10.34 | 171,651 | +0.06(+0.58%) |
Mar 10, 2014 | 9.970 | 10.30 | 9.904 | 10.28 | 346,925 | +0.28(+2.80%) |
Mar 07, 2014 | 9.610 | 10.02 | 9.510 | 10.00 | 249,296 | +0.38(+3.95%) |
Mar 06, 2014 | 9.710 | 9.800 | 9.440 | 9.620 | 341,833 | -0.06(-0.62%) |
Mar 05, 2014 | 9.910 | 9.910 | 9.560 | 9.680 | 289,826 | -0.17(-1.73%) |
Mar 04, 2014 | 9.740 | 9.910 | 9.680 | 9.850 | 342,748 | +0.15(+1.55%) |