Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.00 | 14.00 | 13.16 | 13.61 | 28,675 | -0.26(-1.89%) |
May 29, 2014 | 14.09 | 14.17 | 13.64 | 13.87 | 35,114 | -0.22(-1.58%) |
May 28, 2014 | 14.09 | 14.37 | 14.08 | 14.09 | 5,871 | +0.12(+0.89%) |
May 27, 2014 | 13.75 | 14.12 | 13.70 | 13.97 | 34,964 | +0.23(+1.67%) |
May 23, 2014 | 13.53 | 13.74 | 13.74 | 13.74 | 30,473 | +0.31(+2.32%) |
May 22, 2014 | 12.99 | 13.43 | 12.91 | 13.43 | 38,454 | +0.41(+3.16%) |
May 21, 2014 | 12.97 | 13.02 | 12.78 | 13.02 | 33,793 | +0.10(+0.81%) |
May 20, 2014 | 12.80 | 12.98 | 12.80 | 12.91 | 12,810 | +0.14(+1.12%) |
May 19, 2014 | 12.51 | 12.91 | 12.51 | 12.77 | 18,369 | +0.26(+2.08%) |
May 16, 2014 | 12.25 | 12.55 | 12.24 | 12.51 | 11,173 | +0.53(+4.41%) |
May 15, 2014 | 12.84 | 12.87 | 11.96 | 11.98 | 30,711 | -0.86(-6.71%) |
May 14, 2014 | 12.53 | 13.08 | 12.38 | 12.84 | 22,188 | +0.47(+3.78%) |
May 13, 2014 | 12.28 | 12.58 | 12.14 | 12.38 | 33,999 | +0.07(+0.59%) |
May 12, 2014 | 12.35 | 12.35 | 12.14 | 12.30 | 8,405 | -0.09(-0.73%) |
May 09, 2014 | 12.44 | 12.44 | 12.22 | 12.39 | 21,742 | +0.11(+0.88%) |
May 08, 2014 | 12.13 | 12.39 | 12.13 | 12.28 | 7,837 | +0.03(+0.21%) |
May 07, 2014 | 12.44 | 12.54 | 12.13 | 12.26 | 14,606 | +0.12(+0.98%) |
May 06, 2014 | 12.81 | 12.81 | 12.14 | 12.14 | 14,929 | -0.42(-3.37%) |
May 05, 2014 | 12.58 | 12.75 | 12.36 | 12.56 | 17,113 | +0.08(+0.64%) |
May 02, 2014 | 12.63 | 12.63 | 12.37 | 12.48 | 23,852 | -0.14(-1.15%) |
May 01, 2014 | 12.32 | 12.82 | 12.32 | 12.63 | 41,206 | +0.26(+2.10%) |
Apr 30, 2014 | 12.71 | 12.71 | 12.30 | 12.37 | 53,760 | +0.03(+0.28%) |
Apr 29, 2014 | 11.66 | 12.33 | 11.29 | 12.33 | 28,534 | +0.36(+2.97%) |
Apr 28, 2014 | 12.15 | 12.89 | 11.65 | 11.98 | 56,907 | -0.55(-4.35%) |
Apr 25, 2014 | 12.57 | 12.57 | 12.35 | 12.52 | 99,884 | +0.23(+1.84%) |
Apr 24, 2014 | 12.71 | 12.71 | 12.07 | 12.30 | 23,814 | -0.43(-3.35%) |
Apr 23, 2014 | 12.14 | 12.75 | 12.07 | 12.72 | 123,260 | +0.58(+4.81%) |
Apr 22, 2014 | 11.82 | 12.66 | 11.78 | 12.14 | 88,541 | +0.45(+3.87%) |
Apr 21, 2014 | 11.08 | 11.70 | 11.08 | 11.69 | 30,711 | +0.71(+6.42%) |
Apr 17, 2014 | 11.07 | 10.98 | 10.98 | 10.98 | 9,711 | +0.01(+0.08%) |
Apr 16, 2014 | 10.87 | 11.07 | 10.81 | 10.97 | 23,037 | +0.27(+2.48%) |
Apr 15, 2014 | 11.01 | 11.07 | 10.70 | 10.71 | 16,521 | -0.25(-2.31%) |
Apr 14, 2014 | 11.01 | 11.01 | 10.73 | 10.96 | 18,463 | +0.25(+2.33%) |
Apr 11, 2014 | 10.61 | 10.79 | 10.61 | 10.71 | 18,998 | -0.28(-2.57%) |
Apr 10, 2014 | 11.19 | 11.19 | 10.73 | 10.99 | 18,299 | -0.19(-1.74%) |
Apr 09, 2014 | 11.18 | 11.19 | 11.03 | 11.19 | 3,413 | -0.10(-0.90%) |
Apr 08, 2014 | 11.04 | 11.40 | 11.04 | 11.29 | 16,848 | +0.17(+1.56%) |
Apr 07, 2014 | 11.25 | 11.67 | 11.01 | 11.12 | 76,816 | -0.06(-0.53%) |
Apr 04, 2014 | 11.10 | 11.19 | 11.10 | 11.18 | 25,671 | +0.09(+0.84%) |
Apr 03, 2014 | 10.79 | 11.17 | 10.73 | 11.08 | 14,585 | +0.38(+3.55%) |
Apr 02, 2014 | 10.81 | 10.82 | 10.70 | 10.70 | 22,227 | -0.15(-1.40%) |
Apr 01, 2014 | 10.95 | 10.95 | 10.73 | 10.85 | 43,009 | -0.06(-0.58%) |
Mar 31, 2014 | 10.99 | 11.28 | 10.89 | 10.92 | 46,176 | +0.17(+1.61%) |
Mar 28, 2014 | 10.56 | 10.91 | 10.56 | 10.74 | 10,294 | +0.23(+2.21%) |
Mar 27, 2014 | 10.67 | 10.67 | 10.38 | 10.51 | 17,911 | -0.04(-0.37%) |
Mar 26, 2014 | 10.51 | 10.76 | 10.37 | 10.55 | 18,908 | +0.16(+1.53%) |
Mar 25, 2014 | 10.86 | 10.89 | 10.33 | 10.39 | 23,263 | -0.23(-2.20%) |
Mar 24, 2014 | 10.67 | 10.86 | 10.40 | 10.63 | 48,235 | +0.43(+4.22%) |
Mar 21, 2014 | 10.22 | 10.35 | 10.12 | 10.20 | 18,482 | +0.10(+0.99%) |
Mar 20, 2014 | 10.14 | 10.23 | 10.10 | 10.10 | 12,819 | -0.04(-0.37%) |
Mar 19, 2014 | 10.24 | 10.24 | 10.13 | 10.13 | 1,373 | -0.10(-0.98%) |
Mar 18, 2014 | 10.28 | 10.28 | 10.15 | 10.23 | 8,131 | +0.11(+1.11%) |
Mar 17, 2014 | 10.11 | 10.35 | 10.11 | 10.12 | 12,791 | +0.07(+0.67%) |
Mar 14, 2014 | 10.42 | 10.42 | 10.03 | 10.05 | 17,400 | -0.02(-0.17%) |
Mar 13, 2014 | 10.05 | 10.23 | 10.03 | 10.07 | 17,512 | +0.03(+0.29%) |
Mar 12, 2014 | 10.11 | 10.29 | 10.03 | 10.04 | 11,044 | -0.08(-0.82%) |
Mar 11, 2014 | 10.34 | 10.41 | 10.12 | 10.12 | 13,846 | -0.24(-2.30%) |
Mar 10, 2014 | 10.07 | 10.86 | 10.03 | 10.36 | 47,584 | +0.33(+3.29%) |
Mar 07, 2014 | 10.11 | 10.11 | 9.820 | 10.03 | 13,889 | +0.00(+0.04%) |
Mar 06, 2014 | 9.916 | 10.03 | 9.882 | 10.03 | 27,683 | +0.21(+2.13%) |
Mar 05, 2014 | 9.912 | 9.912 | 9.694 | 9.820 | 25,711 | +0.09(+0.96%) |
Mar 04, 2014 | 9.945 | 9.945 | 9.699 | 9.726 | 17,881 | -0.19(-1.95%) |