Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.18 | 14.18 | 13.33 | 13.78 | 28,314 | -0.27(-1.89%) |
May 29, 2014 | 14.27 | 14.35 | 13.81 | 14.05 | 34,672 | -0.23(-1.58%) |
May 28, 2014 | 14.27 | 14.56 | 14.26 | 14.27 | 5,797 | +0.13(+0.89%) |
May 27, 2014 | 13.93 | 14.30 | 13.87 | 14.15 | 34,524 | +0.23(+1.67%) |
May 23, 2014 | 13.70 | 13.91 | 13.91 | 13.91 | 30,090 | +0.32(+2.32%) |
May 22, 2014 | 13.16 | 13.60 | 13.08 | 13.60 | 37,970 | +0.42(+3.16%) |
May 21, 2014 | 13.13 | 13.18 | 12.95 | 13.18 | 33,368 | +0.11(+0.81%) |
May 20, 2014 | 12.96 | 13.14 | 12.96 | 13.08 | 12,649 | +0.14(+1.12%) |
May 19, 2014 | 12.67 | 13.07 | 12.67 | 12.93 | 18,138 | +0.26(+2.08%) |
May 16, 2014 | 12.41 | 12.71 | 12.39 | 12.67 | 11,033 | +0.54(+4.41%) |
May 15, 2014 | 13.01 | 13.03 | 12.11 | 12.13 | 30,325 | -0.87(-6.71%) |
May 14, 2014 | 12.69 | 13.25 | 12.54 | 13.01 | 21,908 | +0.47(+3.78%) |
May 13, 2014 | 12.44 | 12.74 | 12.30 | 12.53 | 33,571 | +0.07(+0.59%) |
May 12, 2014 | 12.50 | 12.50 | 12.30 | 12.46 | 8,299 | -0.09(-0.73%) |
May 09, 2014 | 12.60 | 12.60 | 12.37 | 12.55 | 21,468 | +0.11(+0.88%) |
May 08, 2014 | 12.29 | 12.55 | 12.29 | 12.44 | 7,739 | +0.03(+0.21%) |
May 07, 2014 | 12.60 | 12.70 | 12.29 | 12.41 | 14,422 | +0.12(+0.98%) |
May 06, 2014 | 12.97 | 12.97 | 12.29 | 12.29 | 14,741 | -0.43(-3.37%) |
May 05, 2014 | 12.74 | 12.91 | 12.52 | 12.72 | 16,898 | +0.08(+0.64%) |
May 02, 2014 | 12.79 | 12.79 | 12.52 | 12.64 | 23,552 | -0.15(-1.15%) |
May 01, 2014 | 12.48 | 12.98 | 12.48 | 12.79 | 40,688 | +0.26(+2.10%) |
Apr 30, 2014 | 12.88 | 12.88 | 12.46 | 12.52 | 53,084 | +0.04(+0.28%) |
Apr 29, 2014 | 11.81 | 12.49 | 11.43 | 12.49 | 28,175 | +0.36(+2.97%) |
Apr 28, 2014 | 12.30 | 13.06 | 11.80 | 12.13 | 56,191 | -0.55(-4.35%) |
Apr 25, 2014 | 12.73 | 12.73 | 12.51 | 12.68 | 98,627 | +0.23(+1.84%) |
Apr 24, 2014 | 12.87 | 12.87 | 12.23 | 12.45 | 23,514 | -0.43(-3.35%) |
Apr 23, 2014 | 12.30 | 12.91 | 12.23 | 12.88 | 121,709 | +0.59(+4.81%) |
Apr 22, 2014 | 11.97 | 12.82 | 11.93 | 12.29 | 87,427 | +0.46(+3.87%) |
Apr 21, 2014 | 11.22 | 11.85 | 11.22 | 11.84 | 30,325 | +0.71(+6.42%) |
Apr 17, 2014 | 11.22 | 11.12 | 11.12 | 11.12 | 9,589 | +0.01(+0.08%) |
Apr 16, 2014 | 11.01 | 11.22 | 10.95 | 11.11 | 22,747 | +0.27(+2.48%) |
Apr 15, 2014 | 11.15 | 11.21 | 10.84 | 10.84 | 16,313 | -0.26(-2.31%) |
Apr 14, 2014 | 11.15 | 11.15 | 10.86 | 11.10 | 18,231 | +0.25(+2.33%) |
Apr 11, 2014 | 10.74 | 10.92 | 10.74 | 10.85 | 18,759 | -0.29(-2.57%) |
Apr 10, 2014 | 11.33 | 11.33 | 10.87 | 11.13 | 18,069 | -0.20(-1.74%) |
Apr 09, 2014 | 11.32 | 11.33 | 11.17 | 11.33 | 3,370 | -0.10(-0.90%) |
Apr 08, 2014 | 11.18 | 11.55 | 11.18 | 11.43 | 16,635 | +0.18(+1.56%) |
Apr 07, 2014 | 11.39 | 11.82 | 11.15 | 11.26 | 75,850 | -0.06(-0.53%) |
Apr 04, 2014 | 11.24 | 11.33 | 11.24 | 11.32 | 25,348 | +0.09(+0.84%) |
Apr 03, 2014 | 10.92 | 11.31 | 10.87 | 11.22 | 14,402 | +0.38(+3.55%) |
Apr 02, 2014 | 10.95 | 10.95 | 10.84 | 10.84 | 21,947 | -0.15(-1.40%) |
Apr 01, 2014 | 11.09 | 11.09 | 10.86 | 10.99 | 42,468 | -0.06(-0.58%) |
Mar 31, 2014 | 11.13 | 11.42 | 11.03 | 11.06 | 45,595 | +0.18(+1.61%) |
Mar 28, 2014 | 10.69 | 11.05 | 10.69 | 10.88 | 10,164 | +0.24(+2.21%) |
Mar 27, 2014 | 10.80 | 10.80 | 10.51 | 10.65 | 17,686 | -0.04(-0.37%) |
Mar 26, 2014 | 10.64 | 10.90 | 10.50 | 10.69 | 18,670 | +0.16(+1.53%) |
Mar 25, 2014 | 11.00 | 11.02 | 10.47 | 10.52 | 22,970 | -0.24(-2.20%) |
Mar 24, 2014 | 10.81 | 11.00 | 10.54 | 10.76 | 47,628 | +0.44(+4.22%) |
Mar 21, 2014 | 10.35 | 10.49 | 10.25 | 10.33 | 18,249 | +0.10(+0.99%) |
Mar 20, 2014 | 10.27 | 10.36 | 10.22 | 10.22 | 12,658 | -0.04(-0.37%) |
Mar 19, 2014 | 10.37 | 10.37 | 10.26 | 10.26 | 1,356 | -0.10(-0.98%) |
Mar 18, 2014 | 10.41 | 10.41 | 10.28 | 10.36 | 8,029 | +0.11(+1.11%) |
Mar 17, 2014 | 10.24 | 10.48 | 10.24 | 10.25 | 12,630 | +0.07(+0.67%) |
Mar 14, 2014 | 10.55 | 10.55 | 10.16 | 10.18 | 17,181 | -0.02(-0.17%) |
Mar 13, 2014 | 10.18 | 10.36 | 10.16 | 10.20 | 17,292 | +0.03(+0.29%) |
Mar 12, 2014 | 10.24 | 10.42 | 10.16 | 10.17 | 10,905 | -0.08(-0.83%) |
Mar 11, 2014 | 10.47 | 10.54 | 10.25 | 10.25 | 13,672 | -0.24(-2.30%) |
Mar 10, 2014 | 10.20 | 11.00 | 10.16 | 10.50 | 46,985 | +0.33(+3.29%) |
Mar 07, 2014 | 10.24 | 10.24 | 9.945 | 10.16 | 13,714 | +0.00(+0.04%) |
Mar 06, 2014 | 10.04 | 10.16 | 10.01 | 10.16 | 27,335 | +0.21(+2.13%) |
Mar 05, 2014 | 10.04 | 10.04 | 9.818 | 9.945 | 25,388 | +0.10(+0.96%) |
Mar 04, 2014 | 10.07 | 10.07 | 9.822 | 9.850 | 17,656 | -0.20(-1.95%) |