Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.80 | 12.82 | 12.71 | 12.72 | 493,551 | -0.08(-0.63%) |
May 29, 2014 | 12.86 | 12.91 | 12.78 | 12.80 | 512,302 | -0.01(-0.07%) |
May 28, 2014 | 12.93 | 12.96 | 12.78 | 12.81 | 647,827 | -0.12(-0.91%) |
May 27, 2014 | 12.96 | 13.08 | 12.85 | 12.93 | 574,386 | +0.10(+0.77%) |
May 23, 2014 | 12.78 | 12.83 | 12.83 | 12.83 | 428,535 | +0.02(+0.14%) |
May 22, 2014 | 12.49 | 12.91 | 12.45 | 12.81 | 496,890 | +0.33(+2.68%) |
May 21, 2014 | 12.44 | 12.57 | 12.31 | 12.48 | 395,902 | +0.03(+0.22%) |
May 20, 2014 | 12.45 | 12.52 | 12.36 | 12.45 | 437,070 | -0.04(-0.29%) |
May 19, 2014 | 12.36 | 12.57 | 12.36 | 12.49 | 343,200 | +0.00(+0.00%) |
May 16, 2014 | 12.59 | 12.59 | 12.38 | 12.49 | 376,639 | -0.03(-0.22%) |
May 15, 2014 | 12.59 | 12.67 | 12.35 | 12.51 | 704,704 | -0.11(-0.86%) |
May 14, 2014 | 12.77 | 12.80 | 12.57 | 12.62 | 656,438 | -0.16(-1.27%) |
May 13, 2014 | 12.91 | 13.00 | 12.73 | 12.78 | 412,015 | -0.12(-0.91%) |
May 12, 2014 | 12.77 | 12.96 | 12.68 | 12.90 | 566,610 | +0.13(+0.99%) |
May 09, 2014 | 12.82 | 12.95 | 12.61 | 12.78 | 524,126 | -0.13(-0.98%) |
May 08, 2014 | 12.79 | 13.16 | 12.75 | 12.90 | 869,786 | +0.08(+0.63%) |
May 07, 2014 | 12.87 | 12.91 | 12.68 | 12.82 | 654,134 | -0.08(-0.63%) |
May 06, 2014 | 12.98 | 13.14 | 12.89 | 12.90 | 525,806 | -0.16(-1.24%) |
May 05, 2014 | 13.07 | 13.25 | 12.86 | 13.06 | 653,272 | -0.01(-0.07%) |
May 02, 2014 | 13.02 | 13.25 | 12.88 | 13.07 | 873,108 | +0.01(+0.07%) |
May 01, 2014 | 13.21 | 13.40 | 13.05 | 13.06 | 948,483 | -0.22(-1.63%) |
Apr 30, 2014 | 12.28 | 13.41 | 12.10 | 13.28 | 2,391,590 | +0.98(+7.92%) |
Apr 29, 2014 | 11.82 | 12.62 | 11.82 | 12.31 | 2,799,843 | +0.90(+7.92%) |
Apr 28, 2014 | 11.66 | 11.70 | 11.25 | 11.40 | 678,274 | -0.23(-1.94%) |
Apr 25, 2014 | 11.92 | 11.96 | 11.58 | 11.63 | 495,546 | -0.36(-3.01%) |
Apr 24, 2014 | 12.13 | 12.30 | 11.96 | 11.99 | 1,297,476 | -0.14(-1.12%) |
Apr 23, 2014 | 11.68 | 12.28 | 11.66 | 12.13 | 2,175,327 | +0.38(+3.23%) |
Apr 22, 2014 | 11.04 | 11.95 | 11.04 | 11.75 | 1,750,952 | +0.73(+6.64%) |
Apr 21, 2014 | 10.97 | 11.10 | 10.88 | 11.01 | 332,037 | +0.05(+0.49%) |
Apr 17, 2014 | 10.92 | 10.96 | 10.96 | 10.96 | 399,848 | +0.06(+0.58%) |
Apr 16, 2014 | 10.80 | 10.90 | 10.62 | 10.90 | 602,309 | +0.10(+0.92%) |
Apr 15, 2014 | 10.83 | 10.91 | 10.60 | 10.80 | 380,909 | -0.05(-0.42%) |
Apr 14, 2014 | 10.83 | 10.93 | 10.76 | 10.84 | 369,260 | +0.05(+0.42%) |
Apr 11, 2014 | 10.80 | 10.96 | 10.66 | 10.80 | 395,895 | -0.09(-0.83%) |
Apr 10, 2014 | 10.97 | 11.10 | 10.86 | 10.89 | 342,110 | -0.13(-1.15%) |
Apr 09, 2014 | 11.03 | 11.05 | 10.87 | 11.01 | 174,987 | +0.02(+0.16%) |
Apr 08, 2014 | 10.98 | 11.05 | 10.82 | 11.00 | 289,507 | +0.05(+0.49%) |
Apr 07, 2014 | 11.03 | 11.05 | 10.61 | 10.94 | 634,872 | -0.11(-0.98%) |
Apr 04, 2014 | 11.38 | 11.38 | 10.89 | 11.05 | 418,502 | -0.26(-2.31%) |
Apr 03, 2014 | 11.35 | 11.47 | 11.17 | 11.31 | 533,170 | -0.13(-1.10%) |
Apr 02, 2014 | 11.42 | 11.47 | 11.29 | 11.44 | 325,620 | +0.05(+0.40%) |
Apr 01, 2014 | 11.37 | 11.44 | 11.16 | 11.39 | 504,590 | +0.01(+0.08%) |
Mar 31, 2014 | 11.17 | 11.41 | 11.04 | 11.38 | 437,986 | +0.27(+2.44%) |
Mar 28, 2014 | 11.00 | 11.21 | 10.95 | 11.11 | 435,877 | +0.18(+1.65%) |
Mar 27, 2014 | 10.90 | 11.01 | 10.77 | 10.93 | 432,756 | -0.01(-0.08%) |
Mar 26, 2014 | 11.39 | 11.48 | 10.91 | 10.94 | 660,293 | -0.39(-3.43%) |
Mar 25, 2014 | 11.40 | 11.43 | 11.19 | 11.33 | 744,265 | +0.03(+0.24%) |
Mar 24, 2014 | 11.47 | 11.47 | 11.11 | 11.30 | 479,468 | -0.14(-1.18%) |
Mar 21, 2014 | 11.48 | 11.53 | 11.40 | 11.44 | 570,748 | -0.05(-0.39%) |
Mar 20, 2014 | 11.21 | 11.55 | 11.09 | 11.48 | 826,734 | +0.29(+2.58%) |
Mar 19, 2014 | 11.21 | 11.28 | 11.15 | 11.20 | 427,261 | -0.06(-0.56%) |
Mar 18, 2014 | 11.07 | 11.27 | 10.98 | 11.26 | 728,840 | +0.19(+1.71%) |
Mar 17, 2014 | 11.19 | 11.20 | 11.03 | 11.07 | 460,733 | -0.06(-0.57%) |
Mar 14, 2014 | 10.82 | 11.20 | 10.76 | 11.13 | 784,755 | +0.32(+2.92%) |
Mar 13, 2014 | 11.12 | 11.14 | 10.79 | 10.82 | 675,195 | -0.27(-2.44%) |
Mar 12, 2014 | 10.67 | 11.11 | 10.61 | 11.09 | 817,640 | +0.35(+3.28%) |
Mar 11, 2014 | 10.61 | 10.75 | 10.54 | 10.73 | 563,774 | +0.12(+1.11%) |
Mar 10, 2014 | 10.64 | 10.74 | 10.45 | 10.62 | 806,590 | -0.07(-0.68%) |
Mar 07, 2014 | 10.64 | 10.69 | 10.51 | 10.69 | 425,726 | +0.10(+0.94%) |
Mar 06, 2014 | 10.36 | 10.64 | 10.34 | 10.59 | 490,904 | +0.23(+2.18%) |
Mar 05, 2014 | 10.29 | 10.49 | 10.11 | 10.36 | 736,428 | +0.03(+0.26%) |
Mar 04, 2014 | 10.42 | 10.42 | 10.05 | 10.34 | 1,043,598 | +0.03(+0.26%) |