Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.70 | 11.20 | 10.45 | 10.70 | 259,440 | +0.03(+0.28%) |
May 29, 2014 | 9.850 | 10.67 | 9.800 | 10.67 | 271,711 | +1.07(+11.15%) |
May 28, 2014 | 9.900 | 10.00 | 9.410 | 9.600 | 144,909 | -0.26(-2.64%) |
May 27, 2014 | 9.500 | 10.00 | 9.420 | 9.860 | 108,104 | +0.51(+5.45%) |
May 23, 2014 | 9.000 | 9.350 | 9.350 | 9.350 | 194,200 | -0.13(-1.37%) |
May 22, 2014 | 8.400 | 9.500 | 8.040 | 9.480 | 1,068,063 | +1.61(+20.46%) |
May 21, 2014 | 8.140 | 8.230 | 7.590 | 7.870 | 90,172 | -0.33(-4.02%) |
May 20, 2014 | 8.100 | 8.330 | 7.940 | 8.200 | 150,849 | +0.05(+0.61%) |
May 19, 2014 | 8.100 | 8.290 | 7.930 | 8.150 | 72,534 | +0.01(+0.12%) |
May 16, 2014 | 7.950 | 8.270 | 7.940 | 8.140 | 36,171 | +0.04(+0.49%) |
May 15, 2014 | 8.790 | 8.960 | 8.000 | 8.100 | 85,283 | -1.17(-12.62%) |
May 14, 2014 | 9.250 | 9.690 | 8.800 | 9.270 | 59,793 | -0.23(-2.42%) |
May 13, 2014 | 10.10 | 10.10 | 9.250 | 9.500 | 46,850 | -0.55(-5.47%) |
May 12, 2014 | 9.090 | 10.05 | 9.050 | 10.05 | 42,679 | +1.43(+16.59%) |
May 09, 2014 | 8.650 | 9.150 | 8.150 | 8.620 | 195,050 | -0.03(-0.35%) |
May 08, 2014 | 10.80 | 10.80 | 8.110 | 8.650 | 132,731 | -2.24(-20.57%) |
May 07, 2014 | 10.79 | 11.02 | 10.43 | 10.89 | 18,291 | +0.09(+0.83%) |
May 06, 2014 | 11.20 | 11.39 | 10.80 | 10.80 | 21,539 | -0.59(-5.18%) |
May 05, 2014 | 11.71 | 11.73 | 11.10 | 11.39 | 13,628 | -0.47(-3.96%) |
May 02, 2014 | 11.71 | 11.99 | 11.68 | 11.86 | 10,596 | +0.11(+0.94%) |
May 01, 2014 | 11.65 | 11.99 | 11.53 | 11.75 | 15,790 | -0.35(-2.89%) |
Apr 30, 2014 | 11.12 | 12.10 | 11.12 | 12.10 | 16,972 | +0.93(+8.33%) |
Apr 29, 2014 | 11.43 | 11.50 | 10.87 | 11.17 | 22,087 | -0.29(-2.53%) |
Apr 28, 2014 | 11.48 | 11.87 | 10.78 | 11.46 | 38,575 | +0.01(+0.09%) |
Apr 25, 2014 | 11.75 | 11.95 | 11.20 | 11.45 | 24,951 | -0.27(-2.30%) |
Apr 24, 2014 | 12.01 | 12.09 | 11.50 | 11.72 | 18,839 | -0.28(-2.33%) |
Apr 23, 2014 | 11.65 | 12.02 | 11.52 | 12.00 | 55,684 | +0.20(+1.69%) |
Apr 22, 2014 | 12.13 | 12.13 | 11.54 | 11.80 | 33,171 | -0.17(-1.42%) |
Apr 21, 2014 | 11.89 | 12.00 | 11.85 | 11.97 | 38,937 | +0.18(+1.53%) |
Apr 17, 2014 | 11.10 | 11.79 | 11.79 | 11.79 | 68,000 | +0.84(+7.67%) |
Apr 16, 2014 | 10.48 | 11.10 | 10.40 | 10.95 | 30,652 | +0.35(+3.30%) |
Apr 15, 2014 | 11.10 | 11.10 | 10.55 | 10.60 | 15,740 | -0.50(-4.50%) |
Apr 14, 2014 | 10.80 | 11.11 | 10.41 | 11.10 | 26,557 | +0.54(+5.11%) |
Apr 11, 2014 | 10.50 | 11.10 | 10.29 | 10.56 | 21,211 | -0.23(-2.13%) |
Apr 10, 2014 | 10.00 | 10.94 | 9.870 | 10.79 | 64,189 | +1.03(+10.55%) |
Apr 09, 2014 | 9.580 | 9.980 | 9.580 | 9.760 | 20,036 | +0.25(+2.63%) |
Apr 08, 2014 | 9.350 | 9.650 | 9.050 | 9.510 | 47,194 | +0.06(+0.63%) |
Apr 07, 2014 | 9.600 | 9.770 | 9.360 | 9.450 | 17,048 | -0.26(-2.68%) |
Apr 04, 2014 | 9.750 | 9.920 | 9.420 | 9.710 | 25,682 | -0.04(-0.41%) |
Apr 03, 2014 | 9.580 | 9.750 | 9.431 | 9.750 | 30,017 | +0.00(+0.00%) |
Apr 02, 2014 | 9.400 | 9.900 | 9.150 | 9.750 | 64,707 | -0.48(-4.69%) |
Apr 01, 2014 | 10.40 | 10.78 | 9.750 | 10.23 | 71,757 | -0.30(-2.85%) |
Mar 31, 2014 | 10.65 | 11.03 | 10.47 | 10.53 | 48,739 | -0.12(-1.13%) |
Mar 28, 2014 | 11.01 | 11.25 | 10.35 | 10.65 | 77,926 | -0.20(-1.84%) |
Mar 27, 2014 | 9.450 | 10.90 | 9.430 | 10.85 | 120,166 | +1.15(+11.86%) |
Mar 26, 2014 | 9.700 | 9.830 | 9.300 | 9.700 | 37,478 | +0.20(+2.11%) |
Mar 25, 2014 | 8.850 | 9.840 | 8.840 | 9.500 | 91,642 | +0.44(+4.86%) |
Mar 24, 2014 | 9.780 | 10.23 | 8.870 | 9.060 | 230,809 | -0.81(-8.21%) |
Mar 21, 2014 | 10.69 | 10.99 | 9.870 | 9.870 | 140,861 | -0.81(-7.58%) |
Mar 20, 2014 | 10.90 | 11.27 | 10.29 | 10.68 | 99,504 | -0.24(-2.20%) |
Mar 19, 2014 | 11.62 | 11.62 | 10.69 | 10.92 | 97,238 | -0.67(-5.78%) |
Mar 18, 2014 | 11.41 | 12.23 | 11.06 | 11.59 | 119,708 | +0.61(+5.56%) |
Mar 17, 2014 | 12.06 | 12.50 | 10.60 | 10.98 | 122,519 | -1.08(-8.96%) |
Mar 14, 2014 | 11.95 | 12.52 | 11.85 | 12.06 | 54,343 | +0.01(+0.08%) |
Mar 13, 2014 | 12.85 | 12.85 | 11.53 | 12.05 | 114,864 | -0.73(-5.71%) |
Mar 12, 2014 | 12.54 | 12.92 | 12.54 | 12.78 | 18,533 | +0.18(+1.43%) |
Mar 11, 2014 | 12.99 | 13.15 | 12.47 | 12.60 | 63,024 | -0.39(-3.00%) |
Mar 10, 2014 | 12.74 | 13.39 | 12.74 | 12.99 | 61,405 | +0.11(+0.85%) |
Mar 07, 2014 | 13.29 | 13.29 | 12.62 | 12.88 | 115,684 | -0.41(-3.09%) |
Mar 06, 2014 | 12.71 | 13.35 | 12.71 | 13.29 | 110,926 | +0.54(+4.24%) |
Mar 05, 2014 | 12.49 | 12.99 | 12.05 | 12.75 | 136,884 | +0.53(+4.34%) |
Mar 04, 2014 | 11.62 | 12.22 | 11.62 | 12.22 | 58,467 | +0.47(+4.00%) |