Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.13 | 14.13 | 13.28 | 13.73 | 28,412 | -0.26(-1.89%) |
May 29, 2014 | 14.22 | 14.30 | 13.76 | 14.00 | 34,792 | -0.22(-1.58%) |
May 28, 2014 | 14.22 | 14.51 | 14.21 | 14.22 | 5,818 | +0.12(+0.89%) |
May 27, 2014 | 13.88 | 14.25 | 13.82 | 14.10 | 34,644 | +0.23(+1.67%) |
May 23, 2014 | 13.66 | 13.87 | 13.87 | 13.87 | 30,195 | +0.31(+2.32%) |
May 22, 2014 | 13.11 | 13.55 | 13.03 | 13.55 | 38,103 | +0.42(+3.16%) |
May 21, 2014 | 13.09 | 13.14 | 12.90 | 13.14 | 33,484 | +0.10(+0.80%) |
May 20, 2014 | 12.91 | 13.10 | 12.91 | 13.03 | 12,693 | +0.14(+1.12%) |
May 19, 2014 | 12.62 | 13.03 | 12.62 | 12.89 | 18,201 | +0.26(+2.08%) |
May 16, 2014 | 12.36 | 12.67 | 12.35 | 12.62 | 11,071 | +0.53(+4.41%) |
May 15, 2014 | 12.96 | 12.98 | 12.07 | 12.09 | 30,430 | -0.87(-6.71%) |
May 14, 2014 | 12.65 | 13.20 | 12.49 | 12.96 | 21,985 | +0.47(+3.78%) |
May 13, 2014 | 12.40 | 12.70 | 12.25 | 12.49 | 33,688 | +0.07(+0.59%) |
May 12, 2014 | 12.46 | 12.46 | 12.25 | 12.42 | 8,328 | -0.09(-0.73%) |
May 09, 2014 | 12.56 | 12.56 | 12.33 | 12.51 | 21,543 | +0.11(+0.88%) |
May 08, 2014 | 12.24 | 12.51 | 12.24 | 12.40 | 7,766 | +0.03(+0.21%) |
May 07, 2014 | 12.56 | 12.66 | 12.24 | 12.37 | 14,473 | +0.12(+0.98%) |
May 06, 2014 | 12.93 | 12.93 | 12.25 | 12.25 | 14,793 | -0.43(-3.37%) |
May 05, 2014 | 12.70 | 12.86 | 12.48 | 12.68 | 16,957 | +0.08(+0.64%) |
May 02, 2014 | 12.75 | 12.75 | 12.48 | 12.60 | 23,634 | -0.15(-1.15%) |
May 01, 2014 | 12.44 | 12.94 | 12.44 | 12.74 | 40,829 | +0.26(+2.10%) |
Apr 30, 2014 | 12.83 | 12.83 | 12.42 | 12.48 | 53,269 | +0.04(+0.28%) |
Apr 29, 2014 | 11.77 | 12.45 | 11.39 | 12.45 | 28,273 | +0.36(+2.97%) |
Apr 28, 2014 | 12.26 | 13.01 | 11.76 | 12.09 | 56,387 | -0.55(-4.36%) |
Apr 25, 2014 | 12.68 | 12.68 | 12.46 | 12.64 | 98,970 | +0.23(+1.84%) |
Apr 24, 2014 | 12.83 | 12.83 | 12.19 | 12.41 | 23,596 | -0.43(-3.35%) |
Apr 23, 2014 | 12.25 | 12.87 | 12.19 | 12.84 | 122,132 | +0.59(+4.81%) |
Apr 22, 2014 | 11.93 | 12.78 | 11.89 | 12.25 | 87,731 | +0.46(+3.87%) |
Apr 21, 2014 | 11.18 | 11.81 | 11.18 | 11.79 | 30,430 | +0.71(+6.42%) |
Apr 17, 2014 | 11.18 | 11.08 | 11.08 | 11.08 | 9,622 | +0.01(+0.08%) |
Apr 16, 2014 | 10.97 | 11.18 | 10.91 | 11.07 | 22,826 | +0.27(+2.48%) |
Apr 15, 2014 | 11.11 | 11.17 | 10.80 | 10.81 | 16,369 | -0.26(-2.31%) |
Apr 14, 2014 | 11.11 | 11.11 | 10.83 | 11.06 | 18,294 | +0.25(+2.33%) |
Apr 11, 2014 | 10.71 | 10.89 | 10.70 | 10.81 | 18,824 | -0.29(-2.57%) |
Apr 10, 2014 | 11.29 | 11.29 | 10.83 | 11.10 | 18,132 | -0.20(-1.74%) |
Apr 09, 2014 | 11.28 | 11.29 | 11.13 | 11.29 | 3,381 | -0.10(-0.90%) |
Apr 08, 2014 | 11.14 | 11.51 | 11.14 | 11.39 | 16,693 | +0.17(+1.56%) |
Apr 07, 2014 | 11.35 | 11.78 | 11.11 | 11.22 | 76,113 | -0.06(-0.53%) |
Apr 04, 2014 | 11.21 | 11.29 | 11.21 | 11.28 | 25,436 | +0.09(+0.84%) |
Apr 03, 2014 | 10.89 | 11.27 | 10.83 | 11.18 | 14,452 | +0.38(+3.55%) |
Apr 02, 2014 | 10.91 | 10.92 | 10.80 | 10.80 | 22,023 | -0.15(-1.40%) |
Apr 01, 2014 | 11.05 | 11.05 | 10.83 | 10.95 | 42,615 | -0.06(-0.58%) |
Mar 31, 2014 | 11.10 | 11.38 | 10.99 | 11.02 | 45,753 | +0.17(+1.61%) |
Mar 28, 2014 | 10.65 | 11.01 | 10.65 | 10.84 | 10,199 | +0.23(+2.21%) |
Mar 27, 2014 | 10.77 | 10.77 | 10.48 | 10.61 | 17,747 | -0.04(-0.37%) |
Mar 26, 2014 | 10.61 | 10.86 | 10.46 | 10.65 | 18,734 | +0.16(+1.53%) |
Mar 25, 2014 | 10.96 | 10.99 | 10.43 | 10.49 | 23,050 | -0.24(-2.20%) |
Mar 24, 2014 | 10.77 | 10.96 | 10.50 | 10.72 | 47,793 | +0.43(+4.22%) |
Mar 21, 2014 | 10.31 | 10.45 | 10.21 | 10.29 | 18,312 | +0.10(+0.99%) |
Mar 20, 2014 | 10.23 | 10.33 | 10.19 | 10.19 | 12,702 | -0.04(-0.37%) |
Mar 19, 2014 | 10.33 | 10.33 | 10.23 | 10.23 | 1,361 | -0.10(-0.98%) |
Mar 18, 2014 | 10.38 | 10.38 | 10.24 | 10.33 | 8,057 | +0.11(+1.11%) |
Mar 17, 2014 | 10.21 | 10.45 | 10.21 | 10.21 | 12,673 | +0.07(+0.67%) |
Mar 14, 2014 | 10.52 | 10.52 | 10.12 | 10.15 | 17,240 | -0.02(-0.17%) |
Mar 13, 2014 | 10.14 | 10.33 | 10.13 | 10.16 | 17,352 | +0.03(+0.29%) |
Mar 12, 2014 | 10.21 | 10.38 | 10.13 | 10.13 | 10,942 | -0.08(-0.82%) |
Mar 11, 2014 | 10.44 | 10.51 | 10.22 | 10.22 | 13,719 | -0.24(-2.30%) |
Mar 10, 2014 | 10.16 | 10.96 | 10.12 | 10.46 | 47,148 | +0.33(+3.29%) |
Mar 07, 2014 | 10.20 | 10.20 | 9.911 | 10.13 | 13,762 | +0.00(+0.04%) |
Mar 06, 2014 | 10.01 | 10.12 | 9.974 | 10.12 | 27,429 | +0.21(+2.13%) |
Mar 05, 2014 | 10.00 | 10.00 | 9.784 | 9.911 | 25,475 | +0.09(+0.97%) |
Mar 04, 2014 | 10.04 | 10.04 | 9.788 | 9.816 | 17,717 | -0.20(-1.95%) |