Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.700 | 9.880 | 9.700 | 9.824 | 3,799 | +0.02(+0.24%) |
May 29, 2014 | 9.810 | 9.810 | 9.770 | 9.800 | 8,097 | -0.31(-3.07%) |
May 28, 2014 | 10.13 | 10.14 | 10.07 | 10.11 | 15,660 | -0.34(-3.25%) |
May 27, 2014 | 10.43 | 10.50 | 10.43 | 10.45 | 50,732 | +0.64(+6.52%) |
May 23, 2014 | 9.810 | 9.810 | 9.810 | 0 | -1.00(-9.25%) | |
May 22, 2014 | 10.71 | 10.82 | 10.71 | 10.81 | 19,902 | +0.52(+5.05%) |
May 21, 2014 | 10.38 | 10.38 | 10.26 | 10.29 | 15,744 | +0.20(+1.98%) |
May 20, 2014 | 10.09 | 10.13 | 10.04 | 10.09 | 19,429 | -0.07(-0.69%) |
May 19, 2014 | 10.07 | 10.24 | 10.07 | 10.16 | 11,214 | -0.09(-0.88%) |
May 16, 2014 | 10.29 | 10.29 | 10.21 | 10.25 | 10,471 | -0.11(-1.08%) |
May 15, 2014 | 10.45 | 10.45 | 10.34 | 10.36 | 14,252 | +0.26(+2.59%) |
May 14, 2014 | 10.03 | 10.10 | 10.03 | 10.10 | 31,131 | +0.09(+0.90%) |
May 13, 2014 | 9.930 | 10.01 | 9.930 | 10.01 | 19,168 | +0.00(+0.00%) |
May 12, 2014 | 9.960 | 10.02 | 9.960 | 10.01 | 20,594 | +0.49(+5.15%) |
May 09, 2014 | 9.550 | 9.550 | 9.490 | 9.520 | 14,959 | +0.14(+1.49%) |
May 08, 2014 | 9.630 | 9.630 | 9.340 | 9.380 | 129,359 | -0.77(-7.59%) |
May 07, 2014 | 10.14 | 10.20 | 10.06 | 10.15 | 13,184 | -0.29(-2.78%) |
May 06, 2014 | 10.49 | 10.52 | 10.41 | 10.44 | 10,384 | +0.03(+0.29%) |
May 05, 2014 | 10.69 | 10.71 | 10.28 | 10.41 | 29,131 | -0.41(-3.79%) |
May 02, 2014 | 10.85 | 10.85 | 10.71 | 10.82 | 13,897 | +0.07(+0.65%) |
May 01, 2014 | 10.63 | 10.75 | 10.63 | 10.75 | 31,002 | +0.11(+1.03%) |
Apr 30, 2014 | 10.84 | 10.84 | 10.61 | 10.64 | 102,955 | -0.57(-5.08%) |
Apr 29, 2014 | 11.15 | 11.25 | 11.15 | 11.21 | 93,109 | +0.22(+2.00%) |
Apr 28, 2014 | 11.04 | 11.05 | 10.97 | 10.99 | 45,898 | -0.91(-7.65%) |
Apr 25, 2014 | 11.90 | 11.92 | 11.87 | 11.90 | 67,379 | +0.05(+0.42%) |
Apr 24, 2014 | 12.27 | 12.27 | 11.65 | 11.85 | 11,009 | -0.44(-3.58%) |
Apr 23, 2014 | 12.40 | 12.40 | 12.25 | 12.29 | 21,332 | -0.15(-1.21%) |
Apr 22, 2014 | 12.44 | 12.47 | 12.38 | 12.44 | 11,032 | +0.24(+1.97%) |
Apr 21, 2014 | 12.34 | 12.34 | 12.13 | 12.20 | 11,128 | -0.14(-1.13%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 0 | +0.17(+1.40%) | |
Apr 16, 2014 | 12.11 | 12.25 | 12.11 | 12.17 | 13,093 | +0.23(+1.93%) |
Apr 15, 2014 | 12.00 | 12.02 | 11.80 | 11.94 | 44,957 | -0.96(-7.44%) |
Apr 14, 2014 | 12.90 | 12.98 | 12.88 | 12.90 | 49,646 | -0.10(-0.77%) |
Apr 11, 2014 | 13.17 | 13.17 | 13.00 | 13.00 | 0 | -0.17(-1.29%) |
Apr 10, 2014 | 13.28 | 13.44 | 13.17 | 13.17 | 47,520 | +0.58(+4.61%) |
Apr 09, 2014 | 12.48 | 12.59 | 12.48 | 12.59 | 13,816 | +0.09(+0.72%) |
Apr 08, 2014 | 12.46 | 12.53 | 12.46 | 12.50 | 3,220 | -0.04(-0.32%) |
Apr 07, 2014 | 12.69 | 12.69 | 12.48 | 12.54 | 15,081 | +0.10(+0.80%) |
Apr 04, 2014 | 12.60 | 12.60 | 12.43 | 12.44 | 0 | -0.04(-0.32%) |
Apr 03, 2014 | 12.63 | 12.63 | 12.45 | 12.48 | 15,686 | -0.20(-1.58%) |
Apr 02, 2014 | 12.58 | 12.76 | 12.58 | 12.68 | 31,412 | +0.24(+1.93%) |
Apr 01, 2014 | 12.50 | 12.51 | 12.41 | 12.44 | 14,223 | +0.12(+0.97%) |
Mar 31, 2014 | 12.25 | 12.38 | 12.25 | 12.32 | 21,823 | +0.42(+3.53%) |
Mar 28, 2014 | 11.92 | 11.92 | 11.83 | 11.90 | 0 | +0.15(+1.28%) |
Mar 27, 2014 | 11.74 | 11.80 | 11.70 | 11.75 | 39,248 | -0.49(-4.00%) |
Mar 26, 2014 | 12.35 | 12.36 | 12.24 | 12.24 | 6,800 | +0.07(+0.58%) |
Mar 25, 2014 | 12.19 | 12.31 | 12.14 | 12.17 | 13,384 | +0.05(+0.41%) |
Mar 24, 2014 | 12.20 | 12.20 | 12.09 | 12.12 | 25,031 | -0.60(-4.72%) |
Mar 21, 2014 | 12.81 | 12.88 | 12.62 | 12.72 | 31,278 | +0.38(+3.08%) |
Mar 20, 2014 | 12.28 | 12.34 | 12.07 | 12.34 | 58,317 | -1.52(-10.94%) |
Mar 19, 2014 | 14.08 | 14.09 | 13.80 | 13.86 | 39,814 | -0.15(-1.10%) |
Mar 18, 2014 | 14.07 | 14.10 | 13.97 | 14.01 | 31,652 | +0.01(+0.07%) |
Mar 17, 2014 | 14.28 | 14.28 | 14.00 | 14.00 | 117,713 | +0.40(+2.94%) |
Mar 14, 2014 | 13.67 | 13.70 | 13.57 | 13.60 | 0 | +0.08(+0.59%) |
Mar 13, 2014 | 13.82 | 13.82 | 13.50 | 13.52 | 23,795 | -0.50(-3.57%) |
Mar 12, 2014 | 14.13 | 14.13 | 13.90 | 14.02 | 44,755 | +0.00(+0.00%) |
Mar 11, 2014 | 14.11 | 14.12 | 13.99 | 14.02 | 131,258 | +0.13(+0.94%) |
Mar 10, 2014 | 13.91 | 14.00 | 13.86 | 13.89 | 34,907 | +0.05(+0.36%) |
Mar 07, 2014 | 13.85 | 13.94 | 13.80 | 13.84 | 0 | +0.74(+5.65%) |
Mar 06, 2014 | 13.09 | 13.10 | 13.04 | 13.10 | 52,432 | +0.10(+0.77%) |
Mar 05, 2014 | 13.03 | 13.05 | 12.97 | 13.00 | 163,398 | -0.26(-1.96%) |
Mar 04, 2014 | 13.15 | 13.35 | 13.15 | 13.26 | 120,297 | +0.12(+0.93%) |