Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.50 | 13.60 | 13.18 | 13.30 | 2,289,662 | -0.23(-1.70%) |
May 29, 2014 | 13.30 | 13.77 | 13.15 | 13.53 | 5,144,951 | +0.38(+2.89%) |
May 28, 2014 | 13.29 | 13.29 | 13.01 | 13.15 | 3,577,909 | +0.12(+0.92%) |
May 27, 2014 | 12.84 | 13.15 | 12.72 | 13.03 | 3,711,997 | +0.30(+2.36%) |
May 23, 2014 | 12.57 | 12.73 | 12.73 | 12.73 | 1,567,600 | +0.10(+0.79%) |
May 22, 2014 | 12.58 | 12.67 | 12.48 | 12.63 | 1,532,373 | +0.05(+0.40%) |
May 21, 2014 | 12.45 | 12.70 | 12.44 | 12.58 | 4,250,013 | +0.20(+1.57%) |
May 20, 2014 | 12.52 | 12.56 | 12.24 | 12.38 | 2,306,557 | -0.21(-1.63%) |
May 19, 2014 | 12.60 | 12.75 | 12.39 | 12.59 | 4,836,054 | +0.43(+3.54%) |
May 16, 2014 | 12.07 | 12.20 | 11.88 | 12.16 | 2,438,188 | +0.14(+1.16%) |
May 15, 2014 | 12.09 | 12.16 | 11.78 | 12.02 | 3,224,883 | -0.14(-1.15%) |
May 14, 2014 | 12.36 | 12.44 | 12.11 | 12.16 | 2,211,304 | -0.19(-1.54%) |
May 13, 2014 | 12.50 | 12.65 | 12.35 | 12.35 | 1,241,198 | -0.15(-1.20%) |
May 12, 2014 | 12.32 | 12.65 | 12.32 | 12.50 | 2,028,124 | +0.24(+1.96%) |
May 09, 2014 | 12.29 | 12.41 | 12.16 | 12.26 | 1,680,907 | -0.10(-0.81%) |
May 08, 2014 | 12.18 | 12.74 | 12.10 | 12.36 | 3,053,944 | +0.19(+1.56%) |
May 07, 2014 | 12.34 | 12.45 | 11.94 | 12.17 | 3,215,488 | -0.17(-1.38%) |
May 06, 2014 | 12.17 | 12.88 | 12.06 | 12.34 | 6,739,201 | +0.48(+4.05%) |
May 05, 2014 | 12.02 | 12.10 | 11.77 | 11.86 | 3,182,606 | -0.24(-1.98%) |
May 02, 2014 | 11.84 | 12.33 | 11.65 | 12.10 | 3,141,232 | +0.25(+2.11%) |
May 01, 2014 | 11.67 | 12.03 | 11.55 | 11.85 | 2,483,085 | +0.18(+1.54%) |
Apr 30, 2014 | 11.47 | 11.85 | 11.31 | 11.67 | 1,964,075 | +0.16(+1.39%) |
Apr 29, 2014 | 11.48 | 11.61 | 11.26 | 11.51 | 1,249,660 | +0.12(+1.10%) |
Apr 28, 2014 | 11.75 | 11.83 | 11.06 | 11.38 | 2,439,330 | -0.35(-2.94%) |
Apr 25, 2014 | 11.97 | 12.10 | 11.61 | 11.73 | 3,034,424 | -0.30(-2.49%) |
Apr 24, 2014 | 12.02 | 12.32 | 11.81 | 12.03 | 2,974,688 | +0.17(+1.43%) |
Apr 23, 2014 | 11.78 | 11.91 | 11.57 | 11.86 | 2,043,414 | +0.01(+0.08%) |
Apr 22, 2014 | 11.41 | 11.90 | 11.41 | 11.85 | 1,940,000 | +0.48(+4.22%) |
Apr 21, 2014 | 11.51 | 11.51 | 11.21 | 11.37 | 1,356,501 | -0.09(-0.79%) |
Apr 17, 2014 | 11.25 | 11.46 | 11.46 | 11.46 | 1,445,600 | +0.14(+1.24%) |
Apr 16, 2014 | 11.31 | 11.36 | 11.04 | 11.32 | 1,242,817 | +0.13(+1.16%) |
Apr 15, 2014 | 11.15 | 11.33 | 10.86 | 11.19 | 1,475,860 | +0.06(+0.54%) |
Apr 14, 2014 | 11.24 | 11.29 | 10.95 | 11.13 | 1,514,585 | +0.02(+0.18%) |
Apr 11, 2014 | 11.16 | 11.41 | 11.03 | 11.11 | 2,146,616 | -0.15(-1.33%) |
Apr 10, 2014 | 11.95 | 11.95 | 11.24 | 11.26 | 3,247,303 | -0.73(-6.09%) |
Apr 09, 2014 | 12.00 | 12.16 | 11.86 | 11.99 | 1,808,893 | +0.04(+0.33%) |
Apr 08, 2014 | 11.70 | 11.98 | 11.69 | 11.95 | 2,449,111 | +0.30(+2.58%) |
Apr 07, 2014 | 11.80 | 11.97 | 11.52 | 11.65 | 2,110,263 | -0.20(-1.69%) |
Apr 04, 2014 | 12.38 | 12.39 | 11.74 | 11.85 | 2,281,168 | -0.41(-3.34%) |
Apr 03, 2014 | 12.32 | 12.49 | 12.13 | 12.26 | 1,613,017 | -0.03(-0.24%) |
Apr 02, 2014 | 12.47 | 12.49 | 12.14 | 12.29 | 3,153,403 | -0.10(-0.81%) |
Apr 01, 2014 | 12.28 | 12.52 | 12.25 | 12.39 | 2,775,709 | +0.16(+1.31%) |
Mar 31, 2014 | 12.05 | 12.37 | 12.05 | 12.23 | 2,480,060 | +0.29(+2.43%) |
Mar 28, 2014 | 11.85 | 12.18 | 11.78 | 11.94 | 2,554,451 | +0.09(+0.76%) |
Mar 27, 2014 | 12.02 | 12.14 | 11.69 | 11.85 | 2,228,133 | -0.18(-1.50%) |
Mar 26, 2014 | 12.38 | 12.52 | 12.02 | 12.03 | 1,781,355 | -0.24(-1.96%) |
Mar 25, 2014 | 12.58 | 12.69 | 12.11 | 12.27 | 2,297,921 | -0.23(-1.84%) |
Mar 24, 2014 | 12.31 | 12.53 | 12.18 | 12.50 | 2,311,194 | +0.20(+1.63%) |
Mar 21, 2014 | 12.98 | 13.04 | 12.30 | 12.30 | 3,225,582 | -0.61(-4.73%) |
Mar 20, 2014 | 12.85 | 13.00 | 12.70 | 12.91 | 1,591,702 | +0.07(+0.55%) |
Mar 19, 2014 | 13.22 | 13.29 | 12.75 | 12.84 | 3,335,710 | -0.34(-2.58%) |
Mar 18, 2014 | 12.73 | 13.22 | 12.72 | 13.18 | 2,925,974 | +0.46(+3.62%) |
Mar 17, 2014 | 12.47 | 12.78 | 12.46 | 12.72 | 2,070,067 | +0.26(+2.09%) |
Mar 14, 2014 | 12.01 | 12.61 | 12.01 | 12.46 | 2,289,980 | +0.39(+3.23%) |
Mar 13, 2014 | 11.99 | 12.23 | 11.86 | 12.07 | 2,552,008 | +0.11(+0.92%) |
Mar 12, 2014 | 12.10 | 12.31 | 11.91 | 11.96 | 2,158,192 | -0.09(-0.75%) |
Mar 11, 2014 | 12.18 | 12.42 | 12.02 | 12.05 | 2,107,315 | -0.11(-0.90%) |
Mar 10, 2014 | 12.31 | 12.46 | 12.10 | 12.16 | 1,679,829 | -0.15(-1.22%) |
Mar 07, 2014 | 12.50 | 12.50 | 12.20 | 12.31 | 1,487,685 | -0.11(-0.89%) |
Mar 06, 2014 | 12.49 | 12.51 | 12.32 | 12.42 | 1,102,174 | +0.01(+0.08%) |
Mar 05, 2014 | 12.26 | 12.47 | 12.15 | 12.41 | 2,040,247 | +0.18(+1.43%) |
Mar 04, 2014 | 12.00 | 12.30 | 11.96 | 12.23 | 2,933,334 | +0.43(+3.69%) |