Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.59 | 10.59 | 10.10 | 10.11 | 499,542 | -0.35(-3.35%) |
May 29, 2014 | 9.639 | 10.59 | 9.400 | 10.46 | 1,235,672 | +0.93(+9.74%) |
May 28, 2014 | 10.99 | 11.02 | 9.516 | 9.533 | 1,556,439 | -2.16(-18.45%) |
May 27, 2014 | 11.35 | 11.70 | 11.30 | 11.69 | 271,709 | +0.41(+3.65%) |
May 23, 2014 | 10.96 | 11.28 | 11.28 | 11.28 | 123,537 | +0.36(+3.25%) |
May 22, 2014 | 10.92 | 11.04 | 10.88 | 10.92 | 39,986 | +0.08(+0.75%) |
May 21, 2014 | 10.94 | 11.02 | 10.76 | 10.84 | 114,631 | -0.03(-0.30%) |
May 20, 2014 | 11.25 | 11.25 | 10.81 | 10.87 | 220,635 | -0.37(-3.30%) |
May 19, 2014 | 11.00 | 11.33 | 11.00 | 11.25 | 143,300 | +0.26(+2.35%) |
May 16, 2014 | 10.78 | 11.02 | 10.71 | 10.99 | 126,511 | +0.19(+1.72%) |
May 15, 2014 | 10.87 | 10.93 | 10.65 | 10.80 | 183,807 | -0.08(-0.74%) |
May 14, 2014 | 11.28 | 11.39 | 10.85 | 10.88 | 178,707 | -0.40(-3.51%) |
May 13, 2014 | 11.48 | 11.55 | 11.25 | 11.28 | 154,325 | -0.19(-1.69%) |
May 12, 2014 | 11.31 | 11.61 | 11.29 | 11.47 | 239,797 | +0.22(+1.94%) |
May 09, 2014 | 10.95 | 11.28 | 10.91 | 11.25 | 126,680 | +0.26(+2.35%) |
May 08, 2014 | 10.99 | 11.31 | 10.93 | 10.99 | 217,795 | -0.06(-0.51%) |
May 07, 2014 | 10.98 | 11.05 | 10.83 | 11.05 | 339,931 | +0.12(+1.11%) |
May 06, 2014 | 10.99 | 11.12 | 10.91 | 10.93 | 185,376 | -0.10(-0.88%) |
May 05, 2014 | 11.14 | 11.16 | 10.95 | 11.03 | 200,606 | -0.14(-1.23%) |
May 02, 2014 | 10.91 | 11.36 | 10.91 | 11.16 | 398,410 | +0.68(+6.47%) |
May 01, 2014 | 10.46 | 10.64 | 10.29 | 10.49 | 267,631 | -0.03(-0.31%) |
Apr 30, 2014 | 10.45 | 10.58 | 10.22 | 10.52 | 166,510 | +0.04(+0.39%) |
Apr 29, 2014 | 10.49 | 10.63 | 10.40 | 10.48 | 172,180 | +0.05(+0.47%) |
Apr 28, 2014 | 10.58 | 10.77 | 10.25 | 10.43 | 117,737 | -0.12(-1.15%) |
Apr 25, 2014 | 10.85 | 10.87 | 10.48 | 10.55 | 162,832 | -0.38(-3.47%) |
Apr 24, 2014 | 10.99 | 11.03 | 10.84 | 10.93 | 158,254 | +0.02(+0.22%) |
Apr 23, 2014 | 11.05 | 11.12 | 10.88 | 10.91 | 108,406 | -0.15(-1.32%) |
Apr 22, 2014 | 10.96 | 11.16 | 10.95 | 11.05 | 95,098 | +0.08(+0.74%) |
Apr 21, 2014 | 10.90 | 11.07 | 10.83 | 10.97 | 85,296 | +0.05(+0.44%) |
Apr 17, 2014 | 10.74 | 10.92 | 10.92 | 10.92 | 91,477 | +0.14(+1.27%) |
Apr 16, 2014 | 10.80 | 10.82 | 10.59 | 10.78 | 104,264 | +0.11(+0.98%) |
Apr 15, 2014 | 10.82 | 10.87 | 10.49 | 10.68 | 133,750 | -0.12(-1.12%) |
Apr 14, 2014 | 10.83 | 10.95 | 10.65 | 10.80 | 208,645 | +0.07(+0.68%) |
Apr 11, 2014 | 10.80 | 10.95 | 10.70 | 10.73 | 122,614 | -0.18(-1.63%) |
Apr 10, 2014 | 11.36 | 11.36 | 10.87 | 10.91 | 173,279 | -0.43(-3.78%) |
Apr 09, 2014 | 11.16 | 11.39 | 11.00 | 11.33 | 197,994 | +0.24(+2.18%) |
Apr 08, 2014 | 10.99 | 11.14 | 10.93 | 11.09 | 153,976 | +0.15(+1.33%) |
Apr 07, 2014 | 11.12 | 11.23 | 10.84 | 10.95 | 221,476 | -0.19(-1.74%) |
Apr 04, 2014 | 11.61 | 11.63 | 11.10 | 11.14 | 191,270 | -0.44(-3.84%) |
Apr 03, 2014 | 11.76 | 11.79 | 11.50 | 11.58 | 162,043 | -0.15(-1.24%) |
Apr 02, 2014 | 11.81 | 11.85 | 11.66 | 11.73 | 145,660 | -0.09(-0.75%) |
Apr 01, 2014 | 11.61 | 11.84 | 11.59 | 11.82 | 206,024 | +0.19(+1.67%) |
Mar 31, 2014 | 11.50 | 11.67 | 11.39 | 11.62 | 223,748 | +0.16(+1.41%) |
Mar 28, 2014 | 11.52 | 11.79 | 11.39 | 11.46 | 183,932 | -0.07(-0.63%) |
Mar 27, 2014 | 11.69 | 11.69 | 11.44 | 11.54 | 129,021 | -0.14(-1.18%) |
Mar 26, 2014 | 11.72 | 11.96 | 11.50 | 11.67 | 242,636 | +0.04(+0.35%) |
Mar 25, 2014 | 11.62 | 11.90 | 11.54 | 11.63 | 104,322 | +0.10(+0.84%) |
Mar 24, 2014 | 11.64 | 11.87 | 11.37 | 11.54 | 152,418 | -0.12(-1.04%) |
Mar 21, 2014 | 11.52 | 11.71 | 11.48 | 11.66 | 330,769 | +0.15(+1.26%) |
Mar 20, 2014 | 11.45 | 11.54 | 11.36 | 11.51 | 104,420 | +0.02(+0.14%) |
Mar 19, 2014 | 11.51 | 11.54 | 11.37 | 11.50 | 123,242 | -0.06(-0.56%) |
Mar 18, 2014 | 11.22 | 11.57 | 11.18 | 11.56 | 199,720 | +0.38(+3.40%) |
Mar 17, 2014 | 11.13 | 11.30 | 11.06 | 11.18 | 98,669 | +0.09(+0.80%) |
Mar 14, 2014 | 11.05 | 11.25 | 11.01 | 11.09 | 73,927 | +0.03(+0.29%) |
Mar 13, 2014 | 11.31 | 11.31 | 10.94 | 11.06 | 143,263 | -0.20(-1.79%) |
Mar 12, 2014 | 11.07 | 11.28 | 11.06 | 11.26 | 133,670 | +0.15(+1.38%) |
Mar 11, 2014 | 11.30 | 11.40 | 11.08 | 11.11 | 85,567 | -0.22(-1.93%) |
Mar 10, 2014 | 11.31 | 11.44 | 11.15 | 11.33 | 134,936 | -0.03(-0.29%) |
Mar 07, 2014 | 11.48 | 11.48 | 11.24 | 11.36 | 88,129 | -0.02(-0.14%) |
Mar 06, 2014 | 11.58 | 11.62 | 11.27 | 11.37 | 222,615 | -0.13(-1.12%) |
Mar 05, 2014 | 11.66 | 11.70 | 11.45 | 11.50 | 121,412 | -0.21(-1.78%) |
Mar 04, 2014 | 11.46 | 11.96 | 11.46 | 11.71 | 273,857 | +0.43(+3.77%) |