Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.48 | 11.69 | 11.27 | 11.59 | 69,212 | +0.08(+0.73%) |
May 29, 2014 | 11.23 | 11.50 | 11.23 | 11.50 | 45,113 | +0.36(+3.19%) |
May 28, 2014 | 11.33 | 11.39 | 11.15 | 11.15 | 18,185 | -0.05(-0.41%) |
May 27, 2014 | 11.28 | 11.61 | 11.03 | 11.20 | 61,200 | -0.02(-0.14%) |
May 23, 2014 | 10.78 | 11.21 | 11.21 | 11.21 | 71,783 | +0.38(+3.51%) |
May 22, 2014 | 10.88 | 10.92 | 10.79 | 10.83 | 17,480 | -0.06(-0.51%) |
May 21, 2014 | 10.96 | 10.96 | 10.77 | 10.89 | 55,764 | +0.04(+0.34%) |
May 20, 2014 | 11.12 | 11.12 | 10.67 | 10.85 | 124,440 | -0.35(-3.09%) |
May 19, 2014 | 11.11 | 11.44 | 11.00 | 11.20 | 31,717 | +0.09(+0.78%) |
May 16, 2014 | 11.07 | 11.13 | 10.64 | 11.11 | 81,150 | +0.02(+0.14%) |
May 15, 2014 | 11.29 | 11.41 | 10.95 | 11.09 | 109,611 | -0.28(-2.50%) |
May 14, 2014 | 11.46 | 11.56 | 11.38 | 11.38 | 47,053 | -0.14(-1.18%) |
May 13, 2014 | 12.01 | 12.01 | 11.43 | 11.51 | 68,685 | -0.49(-4.12%) |
May 12, 2014 | 11.66 | 12.05 | 11.66 | 12.01 | 53,174 | +0.46(+4.02%) |
May 09, 2014 | 11.35 | 11.73 | 11.35 | 11.54 | 21,512 | +0.14(+1.25%) |
May 08, 2014 | 11.83 | 11.83 | 11.39 | 11.40 | 72,543 | -0.36(-3.05%) |
May 07, 2014 | 11.83 | 11.93 | 11.28 | 11.76 | 86,851 | -0.06(-0.47%) |
May 06, 2014 | 12.21 | 12.25 | 11.75 | 11.82 | 68,449 | -0.55(-4.43%) |
May 05, 2014 | 12.19 | 12.37 | 12.17 | 12.36 | 70,030 | +0.03(+0.23%) |
May 02, 2014 | 12.33 | 12.59 | 12.31 | 12.34 | 44,945 | +0.05(+0.38%) |
May 01, 2014 | 12.96 | 13.08 | 12.23 | 12.29 | 98,288 | -0.67(-5.18%) |
Apr 30, 2014 | 13.01 | 13.16 | 12.92 | 12.96 | 82,033 | -0.21(-1.57%) |
Apr 29, 2014 | 12.90 | 13.25 | 12.82 | 13.17 | 84,477 | +0.19(+1.45%) |
Apr 28, 2014 | 12.98 | 13.11 | 12.80 | 12.98 | 78,185 | -0.01(-0.10%) |
Apr 25, 2014 | 12.89 | 13.02 | 12.74 | 12.99 | 92,467 | +0.08(+0.65%) |
Apr 24, 2014 | 12.89 | 13.00 | 12.62 | 12.91 | 64,912 | +0.15(+1.16%) |
Apr 23, 2014 | 13.06 | 13.08 | 12.74 | 12.76 | 25,599 | -0.24(-1.83%) |
Apr 22, 2014 | 13.08 | 13.08 | 12.84 | 13.00 | 19,763 | -0.01(-0.09%) |
Apr 21, 2014 | 12.66 | 13.05 | 12.42 | 13.01 | 101,418 | +0.28(+2.21%) |
Apr 17, 2014 | 12.67 | 12.73 | 12.73 | 12.73 | 64,992 | -0.02(-0.15%) |
Apr 16, 2014 | 12.68 | 12.76 | 12.33 | 12.75 | 53,213 | +0.21(+1.65%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.33 | 12.54 | 55,412 | +0.00(+0.02%) |
Apr 14, 2014 | 12.80 | 12.96 | 12.54 | 12.54 | 82,036 | -0.17(-1.31%) |
Apr 11, 2014 | 12.72 | 12.96 | 12.53 | 12.70 | 51,913 | -0.05(-0.36%) |
Apr 10, 2014 | 13.20 | 13.24 | 12.75 | 12.75 | 73,765 | -0.52(-3.91%) |
Apr 09, 2014 | 13.47 | 13.47 | 13.14 | 13.27 | 34,940 | -0.10(-0.74%) |
Apr 08, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 34,607 | +0.08(+0.61%) |
Apr 07, 2014 | 13.48 | 13.54 | 13.22 | 13.29 | 25,408 | -0.17(-1.29%) |
Apr 04, 2014 | 13.77 | 13.86 | 13.21 | 13.46 | 76,743 | -0.19(-1.38%) |
Apr 03, 2014 | 13.77 | 13.78 | 13.61 | 13.65 | 27,216 | -0.03(-0.23%) |
Apr 02, 2014 | 14.07 | 14.07 | 13.63 | 13.68 | 32,315 | -0.34(-2.43%) |
Apr 01, 2014 | 13.83 | 14.07 | 13.61 | 14.02 | 119,939 | +0.15(+1.09%) |
Mar 31, 2014 | 13.34 | 13.96 | 13.34 | 13.87 | 82,185 | +0.56(+4.18%) |
Mar 28, 2014 | 13.60 | 13.72 | 13.20 | 13.31 | 41,854 | -0.22(-1.60%) |
Mar 27, 2014 | 14.01 | 14.01 | 13.49 | 13.53 | 59,586 | -0.41(-2.95%) |
Mar 26, 2014 | 14.15 | 14.15 | 13.94 | 13.94 | 55,910 | -0.17(-1.21%) |
Mar 25, 2014 | 14.15 | 14.17 | 14.03 | 14.11 | 43,112 | +0.04(+0.26%) |
Mar 24, 2014 | 14.20 | 14.21 | 13.95 | 14.07 | 44,809 | -0.15(-1.04%) |
Mar 21, 2014 | 14.10 | 14.22 | 14.01 | 14.22 | 154,718 | +0.22(+1.59%) |
Mar 20, 2014 | 14.15 | 14.16 | 13.96 | 14.00 | 30,886 | -0.02(-0.13%) |
Mar 19, 2014 | 14.17 | 14.17 | 14.02 | 14.02 | 23,119 | -0.18(-1.26%) |
Mar 18, 2014 | 13.99 | 14.21 | 13.93 | 14.20 | 78,945 | +0.06(+0.39%) |
Mar 17, 2014 | 14.18 | 14.18 | 14.00 | 14.14 | 43,868 | +0.03(+0.20%) |
Mar 14, 2014 | 13.94 | 14.18 | 13.94 | 14.11 | 63,832 | +0.16(+1.15%) |
Mar 13, 2014 | 14.23 | 14.23 | 13.92 | 13.95 | 65,012 | -0.19(-1.36%) |
Mar 12, 2014 | 13.98 | 14.21 | 13.98 | 14.15 | 50,060 | +0.07(+0.48%) |
Mar 11, 2014 | 14.07 | 14.34 | 13.98 | 14.08 | 33,411 | +0.01(+0.04%) |
Mar 10, 2014 | 13.99 | 14.07 | 13.93 | 14.07 | 33,883 | +0.00(+0.02%) |
Mar 07, 2014 | 13.92 | 14.07 | 13.70 | 14.07 | 87,413 | +0.17(+1.22%) |
Mar 06, 2014 | 13.78 | 13.92 | 13.51 | 13.90 | 87,979 | +0.09(+0.67%) |
Mar 05, 2014 | 13.66 | 13.84 | 13.66 | 13.81 | 33,450 | +0.07(+0.52%) |
Mar 04, 2014 | 13.45 | 13.85 | 13.32 | 13.73 | 126,635 | +0.39(+2.93%) |