Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.96 | 11.07 | 10.77 | 10.96 | 331,933 | +0.01(+0.09%) |
May 29, 2014 | 10.73 | 11.59 | 10.53 | 10.95 | 557,724 | +0.42(+4.00%) |
May 28, 2014 | 10.59 | 10.67 | 10.26 | 10.53 | 350,708 | -0.02(-0.18%) |
May 27, 2014 | 10.23 | 10.72 | 9.948 | 10.55 | 734,320 | +0.35(+3.48%) |
May 23, 2014 | 10.21 | 10.20 | 10.20 | 10.20 | 131,791 | -0.06(-0.56%) |
May 22, 2014 | 10.22 | 10.35 | 10.04 | 10.25 | 209,556 | +0.05(+0.47%) |
May 21, 2014 | 10.37 | 10.53 | 10.03 | 10.21 | 187,247 | -0.14(-1.39%) |
May 20, 2014 | 10.83 | 11.09 | 10.34 | 10.35 | 333,531 | -0.43(-4.00%) |
May 19, 2014 | 11.25 | 11.31 | 10.78 | 10.78 | 379,047 | -0.56(-4.90%) |
May 16, 2014 | 11.69 | 11.73 | 11.27 | 11.34 | 197,296 | -0.39(-3.35%) |
May 15, 2014 | 11.42 | 11.77 | 11.04 | 11.73 | 225,835 | +0.20(+1.75%) |
May 14, 2014 | 11.29 | 11.94 | 10.95 | 11.53 | 348,510 | +0.17(+1.52%) |
May 13, 2014 | 11.72 | 12.30 | 10.75 | 11.36 | 848,501 | -0.34(-2.87%) |
May 12, 2014 | 11.47 | 11.78 | 11.36 | 11.69 | 258,922 | +0.08(+0.66%) |
May 09, 2014 | 11.02 | 11.62 | 10.92 | 11.62 | 293,482 | +0.54(+4.84%) |
May 08, 2014 | 10.98 | 11.26 | 10.78 | 11.08 | 244,558 | +0.04(+0.35%) |
May 07, 2014 | 11.16 | 11.24 | 9.775 | 11.04 | 362,647 | -0.13(-1.20%) |
May 06, 2014 | 11.78 | 11.88 | 11.15 | 11.17 | 109,553 | -0.58(-4.97%) |
May 05, 2014 | 11.76 | 12.28 | 11.42 | 11.76 | 160,739 | -0.12(-1.05%) |
May 02, 2014 | 12.64 | 12.71 | 10.60 | 11.88 | 1,590,422 | -0.61(-4.91%) |
May 01, 2014 | 12.57 | 12.89 | 12.42 | 12.50 | 534,892 | -0.05(-0.38%) |
Apr 30, 2014 | 12.59 | 12.63 | 12.33 | 12.54 | 330,041 | +0.01(+0.08%) |
Apr 29, 2014 | 12.43 | 12.70 | 12.31 | 12.54 | 282,189 | +0.20(+1.63%) |
Apr 28, 2014 | 12.31 | 12.76 | 12.28 | 12.33 | 572,415 | +0.12(+0.94%) |
Apr 25, 2014 | 12.39 | 12.52 | 11.86 | 12.22 | 444,951 | -0.09(-0.70%) |
Apr 24, 2014 | 13.16 | 13.16 | 12.08 | 12.30 | 325,398 | -0.67(-5.17%) |
Apr 23, 2014 | 13.70 | 13.82 | 12.82 | 12.98 | 258,648 | -0.68(-4.98%) |
Apr 22, 2014 | 13.69 | 13.96 | 13.34 | 13.66 | 99,315 | -0.02(-0.14%) |
Apr 21, 2014 | 13.91 | 14.49 | 13.67 | 13.68 | 264,448 | -0.45(-3.19%) |
Apr 17, 2014 | 14.30 | 14.13 | 14.13 | 14.13 | 380,034 | -0.27(-1.86%) |
Apr 16, 2014 | 14.76 | 14.76 | 14.18 | 14.39 | 570,522 | +0.53(+3.80%) |
Apr 15, 2014 | 13.49 | 13.99 | 13.16 | 13.87 | 574,902 | +0.34(+2.48%) |
Apr 14, 2014 | 13.27 | 13.53 | 13.14 | 13.53 | 564,307 | +0.54(+4.13%) |
Apr 11, 2014 | 12.74 | 13.06 | 12.60 | 12.99 | 633,482 | +0.22(+1.73%) |
Apr 10, 2014 | 13.42 | 13.53 | 12.38 | 12.77 | 640,351 | -0.52(-3.89%) |
Apr 09, 2014 | 13.04 | 13.53 | 12.94 | 13.29 | 322,351 | +0.11(+0.80%) |
Apr 08, 2014 | 13.11 | 13.35 | 12.98 | 13.19 | 253,451 | -0.06(-0.43%) |
Apr 07, 2014 | 13.51 | 13.69 | 13.12 | 13.24 | 405,434 | -0.33(-2.40%) |
Apr 04, 2014 | 13.92 | 14.23 | 13.28 | 13.57 | 381,673 | -0.52(-3.67%) |
Apr 03, 2014 | 14.10 | 14.22 | 13.90 | 14.09 | 468,486 | +0.00(+0.00%) |
Apr 02, 2014 | 14.62 | 14.62 | 14.05 | 14.09 | 504,289 | -0.50(-3.42%) |
Apr 01, 2014 | 14.47 | 14.65 | 14.28 | 14.59 | 295,362 | +0.17(+1.20%) |
Mar 31, 2014 | 14.10 | 14.41 | 14.10 | 14.41 | 539,414 | +0.36(+2.59%) |
Mar 28, 2014 | 13.84 | 14.38 | 13.59 | 14.05 | 430,646 | +0.39(+2.88%) |
Mar 27, 2014 | 13.40 | 13.67 | 13.08 | 13.66 | 451,653 | +0.23(+1.71%) |
Mar 26, 2014 | 14.48 | 14.61 | 13.06 | 13.43 | 1,222,239 | -1.14(-7.83%) |
Mar 25, 2014 | 14.81 | 14.81 | 14.38 | 14.57 | 715,420 | -0.05(-0.33%) |
Mar 24, 2014 | 15.58 | 15.62 | 14.44 | 14.61 | 716,664 | -0.92(-5.92%) |