Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.21 | 10.42 | 10.02 | 10.10 | 618,804 | +0.00(+0.00%) |
May 29, 2014 | 10.05 | 10.27 | 9.900 | 10.10 | 358,166 | +0.12(+1.20%) |
May 28, 2014 | 9.930 | 10.19 | 9.830 | 9.980 | 328,027 | +0.06(+0.60%) |
May 27, 2014 | 9.530 | 10.15 | 9.384 | 9.920 | 415,566 | +0.52(+5.53%) |
May 23, 2014 | 9.340 | 9.400 | 9.400 | 9.400 | 770,400 | +0.12(+1.29%) |
May 22, 2014 | 9.010 | 9.420 | 8.955 | 9.280 | 376,512 | +0.19(+2.09%) |
May 21, 2014 | 9.220 | 9.280 | 8.920 | 9.090 | 323,127 | -0.11(-1.20%) |
May 20, 2014 | 9.720 | 9.892 | 8.760 | 9.200 | 722,287 | -0.60(-6.07%) |
May 19, 2014 | 9.210 | 9.900 | 9.060 | 9.795 | 420,552 | +0.55(+6.01%) |
May 16, 2014 | 9.130 | 9.310 | 8.931 | 9.240 | 390,926 | +0.13(+1.43%) |
May 15, 2014 | 9.500 | 9.620 | 9.075 | 9.110 | 686,717 | -0.49(-5.10%) |
May 14, 2014 | 9.740 | 9.990 | 9.550 | 9.600 | 414,769 | -0.14(-1.44%) |
May 13, 2014 | 9.900 | 10.15 | 9.730 | 9.740 | 571,444 | -0.11(-1.12%) |
May 12, 2014 | 9.230 | 9.880 | 9.080 | 9.850 | 562,619 | +0.64(+6.95%) |
May 09, 2014 | 8.570 | 9.210 | 8.410 | 9.210 | 448,747 | +0.61(+7.09%) |
May 08, 2014 | 8.760 | 9.010 | 8.460 | 8.600 | 599,370 | -0.22(-2.49%) |
May 07, 2014 | 9.440 | 9.440 | 8.400 | 8.820 | 833,341 | -0.23(-2.54%) |
May 06, 2014 | 9.410 | 9.530 | 8.990 | 9.050 | 414,415 | -0.42(-4.44%) |
May 05, 2014 | 9.040 | 9.500 | 9.040 | 9.470 | 323,389 | +0.31(+3.38%) |
May 02, 2014 | 9.710 | 9.750 | 9.080 | 9.160 | 524,549 | -0.55(-5.66%) |
May 01, 2014 | 9.750 | 9.950 | 9.350 | 9.710 | 486,130 | -0.06(-0.61%) |
Apr 30, 2014 | 9.630 | 9.800 | 9.250 | 9.770 | 299,686 | +0.08(+0.83%) |
Apr 29, 2014 | 9.400 | 9.900 | 9.070 | 9.690 | 489,769 | +0.33(+3.53%) |
Apr 28, 2014 | 9.420 | 9.670 | 8.720 | 9.360 | 771,643 | +0.02(+0.21%) |
Apr 25, 2014 | 9.860 | 9.890 | 9.220 | 9.340 | 682,701 | -0.60(-6.04%) |
Apr 24, 2014 | 10.00 | 10.21 | 9.450 | 9.940 | 550,620 | -0.03(-0.30%) |
Apr 23, 2014 | 10.51 | 10.52 | 9.900 | 9.970 | 519,872 | -0.53(-5.05%) |
Apr 22, 2014 | 10.24 | 10.89 | 10.09 | 10.50 | 627,853 | +0.33(+3.24%) |
Apr 21, 2014 | 10.22 | 10.36 | 9.880 | 10.17 | 484,383 | +0.02(+0.20%) |
Apr 17, 2014 | 10.60 | 10.15 | 10.15 | 10.15 | 602,300 | -0.45(-4.25%) |
Apr 16, 2014 | 9.920 | 10.68 | 9.680 | 10.60 | 791,237 | +0.81(+8.27%) |
Apr 15, 2014 | 9.840 | 10.06 | 8.910 | 9.790 | 1,327,365 | -0.03(-0.31%) |
Apr 14, 2014 | 10.24 | 10.48 | 9.490 | 9.820 | 617,099 | -0.27(-2.68%) |
Apr 11, 2014 | 10.27 | 10.78 | 10.08 | 10.09 | 892,688 | -0.32(-3.07%) |
Apr 10, 2014 | 10.95 | 11.11 | 10.20 | 10.41 | 575,760 | -0.60(-5.45%) |
Apr 09, 2014 | 10.64 | 11.15 | 10.63 | 11.01 | 506,066 | +0.46(+4.36%) |
Apr 08, 2014 | 10.53 | 10.82 | 10.34 | 10.55 | 501,772 | +0.04(+0.38%) |
Apr 07, 2014 | 10.60 | 10.90 | 10.13 | 10.51 | 610,628 | -0.11(-1.04%) |
Apr 04, 2014 | 11.07 | 11.15 | 10.14 | 10.62 | 938,387 | -0.33(-3.01%) |
Apr 03, 2014 | 11.34 | 11.38 | 10.75 | 10.95 | 673,355 | -0.35(-3.10%) |
Apr 02, 2014 | 11.65 | 11.80 | 10.90 | 11.30 | 1,187,903 | -0.29(-2.50%) |
Apr 01, 2014 | 11.95 | 12.24 | 11.55 | 11.59 | 895,429 | -0.30(-2.52%) |
Mar 31, 2014 | 12.09 | 12.19 | 11.88 | 11.89 | 700,063 | -0.13(-1.08%) |
Mar 28, 2014 | 12.84 | 13.05 | 11.97 | 12.02 | 679,763 | -0.83(-6.46%) |
Mar 27, 2014 | 12.65 | 13.08 | 12.13 | 12.85 | 476,146 | +0.15(+1.18%) |
Mar 26, 2014 | 12.84 | 13.14 | 12.60 | 12.70 | 707,860 | -0.01(-0.08%) |
Mar 25, 2014 | 12.92 | 13.15 | 12.28 | 12.71 | 860,121 | -0.10(-0.78%) |
Mar 24, 2014 | 13.02 | 13.18 | 12.19 | 12.81 | 1,057,212 | -0.12(-0.93%) |
Mar 21, 2014 | 14.00 | 14.00 | 12.93 | 12.93 | 1,487,938 | -0.74(-5.41%) |
Mar 20, 2014 | 13.87 | 14.03 | 13.45 | 13.67 | 393,978 | -0.26(-1.87%) |
Mar 19, 2014 | 14.19 | 14.31 | 13.76 | 13.93 | 391,649 | -0.21(-1.49%) |
Mar 18, 2014 | 13.70 | 14.26 | 13.70 | 14.14 | 419,967 | +0.50(+3.67%) |
Mar 17, 2014 | 13.85 | 14.11 | 13.50 | 13.64 | 451,397 | -0.08(-0.58%) |
Mar 14, 2014 | 13.45 | 13.75 | 13.20 | 13.72 | 344,042 | +0.18(+1.33%) |
Mar 13, 2014 | 14.15 | 14.33 | 13.41 | 13.54 | 401,266 | -0.53(-3.77%) |
Mar 12, 2014 | 13.81 | 14.18 | 13.63 | 14.07 | 391,117 | +0.14(+1.01%) |
Mar 11, 2014 | 14.03 | 14.65 | 13.81 | 13.93 | 640,713 | -0.09(-0.64%) |
Mar 10, 2014 | 13.70 | 14.06 | 13.52 | 14.02 | 454,141 | +0.29(+2.11%) |
Mar 07, 2014 | 14.38 | 14.57 | 13.61 | 13.73 | 606,807 | -0.56(-3.92%) |
Mar 06, 2014 | 14.93 | 14.93 | 14.26 | 14.29 | 588,540 | -0.53(-3.58%) |
Mar 05, 2014 | 14.71 | 15.00 | 14.51 | 14.82 | 574,860 | +0.11(+0.75%) |
Mar 04, 2014 | 14.73 | 14.99 | 14.60 | 14.71 | 821,518 | -0.56(-3.67%) |