Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.09 | 12.23 | 11.64 | 11.73 | 1,129,571 | -0.32(-2.65%) |
May 29, 2014 | 11.81 | 12.07 | 11.74 | 12.05 | 904,947 | +0.33(+2.82%) |
May 28, 2014 | 11.75 | 11.79 | 11.48 | 11.72 | 960,669 | -0.04(-0.34%) |
May 27, 2014 | 11.61 | 11.92 | 11.61 | 11.76 | 1,204,406 | +0.08(+0.68%) |
May 23, 2014 | 11.71 | 11.68 | 11.68 | 11.68 | 750,800 | -0.06(-0.51%) |
May 22, 2014 | 11.13 | 11.80 | 11.09 | 11.74 | 968,410 | +0.72(+6.53%) |
May 21, 2014 | 11.00 | 11.20 | 10.95 | 11.02 | 1,013,882 | +0.08(+0.73%) |
May 20, 2014 | 10.98 | 11.10 | 10.79 | 10.94 | 1,120,490 | -0.10(-0.86%) |
May 19, 2014 | 10.89 | 11.16 | 10.71 | 11.04 | 610,283 | +0.09(+0.78%) |
May 16, 2014 | 11.03 | 11.10 | 10.74 | 10.95 | 637,271 | -0.08(-0.73%) |
May 15, 2014 | 11.00 | 11.10 | 10.81 | 11.03 | 1,046,486 | -0.08(-0.72%) |
May 14, 2014 | 11.09 | 11.30 | 11.00 | 11.11 | 790,701 | +0.01(+0.09%) |
May 13, 2014 | 11.21 | 11.32 | 11.07 | 11.10 | 737,068 | -0.11(-0.98%) |
May 12, 2014 | 11.00 | 11.33 | 10.92 | 11.21 | 883,013 | +0.28(+2.56%) |
May 09, 2014 | 10.79 | 11.00 | 10.53 | 10.93 | 1,058,684 | +0.05(+0.46%) |
May 08, 2014 | 10.61 | 11.86 | 10.61 | 10.88 | 1,444,071 | -0.34(-3.03%) |
May 07, 2014 | 11.27 | 11.45 | 10.73 | 11.22 | 897,263 | +0.01(+0.09%) |
May 06, 2014 | 11.61 | 11.71 | 11.10 | 11.21 | 816,062 | -0.51(-4.35%) |
May 05, 2014 | 11.39 | 11.80 | 11.20 | 11.72 | 586,530 | +0.25(+2.18%) |
May 02, 2014 | 11.72 | 11.80 | 11.42 | 11.47 | 912,445 | -0.18(-1.55%) |
May 01, 2014 | 11.78 | 11.96 | 11.42 | 11.65 | 1,341,402 | -0.12(-1.02%) |
Apr 30, 2014 | 11.35 | 11.79 | 11.17 | 11.77 | 1,243,952 | +0.28(+2.44%) |
Apr 29, 2014 | 11.23 | 11.55 | 11.10 | 11.49 | 1,097,112 | +0.30(+2.68%) |
Apr 28, 2014 | 11.30 | 11.80 | 10.72 | 11.19 | 1,090,666 | -0.03(-0.27%) |
Apr 25, 2014 | 12.39 | 12.39 | 10.95 | 11.22 | 1,248,582 | -0.65(-5.48%) |
Apr 24, 2014 | 12.04 | 12.05 | 11.45 | 11.87 | 819,732 | -0.09(-0.75%) |
Apr 23, 2014 | 12.24 | 12.35 | 11.76 | 11.96 | 1,010,069 | -0.30(-2.45%) |
Apr 22, 2014 | 11.48 | 12.43 | 11.48 | 12.26 | 2,713,252 | +1.21(+10.95%) |
Apr 21, 2014 | 11.04 | 11.17 | 10.77 | 11.05 | 1,033,190 | +0.08(+0.73%) |
Apr 17, 2014 | 10.99 | 10.97 | 10.97 | 10.97 | 1,648,200 | -0.07(-0.68%) |
Apr 16, 2014 | 10.97 | 11.10 | 10.73 | 11.04 | 1,173,908 | +0.16(+1.52%) |
Apr 15, 2014 | 10.63 | 10.91 | 10.10 | 10.88 | 1,735,062 | +0.30(+2.84%) |
Apr 14, 2014 | 10.70 | 10.99 | 10.29 | 10.58 | 1,629,711 | +0.05(+0.47%) |
Apr 11, 2014 | 10.91 | 11.16 | 10.43 | 10.53 | 1,896,096 | -0.49(-4.45%) |
Apr 10, 2014 | 11.80 | 11.87 | 10.88 | 11.02 | 1,539,985 | -0.75(-6.37%) |
Apr 09, 2014 | 11.04 | 11.79 | 10.97 | 11.77 | 1,440,129 | +0.84(+7.69%) |
Apr 08, 2014 | 11.20 | 11.37 | 10.85 | 10.93 | 989,543 | -0.22(-1.97%) |
Apr 07, 2014 | 11.15 | 11.54 | 10.73 | 11.15 | 1,530,544 | +0.04(+0.36%) |
Apr 04, 2014 | 11.90 | 12.07 | 11.02 | 11.11 | 1,657,875 | -0.63(-5.37%) |
Apr 03, 2014 | 12.51 | 12.62 | 11.59 | 11.74 | 1,362,607 | -0.82(-6.53%) |
Apr 02, 2014 | 12.65 | 12.78 | 12.34 | 12.56 | 1,009,291 | -0.08(-0.63%) |
Apr 01, 2014 | 12.16 | 12.88 | 12.05 | 12.64 | 1,220,316 | +0.52(+4.29%) |
Mar 31, 2014 | 11.82 | 12.40 | 11.62 | 12.12 | 1,664,074 | +0.36(+3.06%) |
Mar 28, 2014 | 12.15 | 12.77 | 11.65 | 11.76 | 1,329,716 | -0.41(-3.37%) |
Mar 27, 2014 | 12.31 | 12.60 | 11.80 | 12.17 | 1,602,953 | -0.13(-1.06%) |
Mar 26, 2014 | 12.80 | 13.09 | 12.17 | 12.30 | 1,505,167 | -0.41(-3.23%) |
Mar 25, 2014 | 12.85 | 13.15 | 12.66 | 12.71 | 1,541,352 | -0.04(-0.31%) |
Mar 24, 2014 | 14.79 | 14.79 | 12.60 | 12.75 | 2,070,959 | -0.69(-5.13%) |
Mar 21, 2014 | 14.59 | 14.65 | 13.43 | 13.44 | 2,647,104 | -1.06(-7.31%) |
Mar 20, 2014 | 14.37 | 14.67 | 14.21 | 14.50 | 727,537 | +0.08(+0.55%) |
Mar 19, 2014 | 14.36 | 14.60 | 14.12 | 14.42 | 995,306 | +0.05(+0.35%) |
Mar 18, 2014 | 13.42 | 14.40 | 13.30 | 14.37 | 1,097,827 | +1.20(+9.11%) |
Mar 17, 2014 | 13.51 | 13.75 | 13.10 | 13.17 | 911,483 | -0.26(-1.94%) |
Mar 14, 2014 | 13.18 | 13.61 | 13.01 | 13.43 | 759,126 | +0.14(+1.05%) |
Mar 13, 2014 | 13.40 | 13.82 | 13.11 | 13.29 | 1,305,078 | -0.07(-0.52%) |
Mar 12, 2014 | 13.42 | 13.71 | 13.15 | 13.36 | 874,900 | -0.14(-1.04%) |
Mar 11, 2014 | 13.63 | 13.87 | 13.35 | 13.50 | 646,180 | -0.10(-0.74%) |
Mar 10, 2014 | 13.98 | 14.00 | 13.40 | 13.60 | 767,930 | -0.43(-3.06%) |
Mar 07, 2014 | 14.41 | 14.47 | 13.57 | 14.03 | 925,402 | -0.22(-1.54%) |
Mar 06, 2014 | 14.82 | 15.00 | 14.21 | 14.25 | 992,124 | -0.71(-4.75%) |
Mar 05, 2014 | 14.72 | 15.02 | 14.60 | 14.96 | 1,419,809 | +0.18(+1.22%) |
Mar 04, 2014 | 14.46 | 15.34 | 14.32 | 14.78 | 5,250,987 | +0.60(+4.23%) |