Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.19 | 13.34 | 12.60 | 12.93 | 217,651 | -0.20(-1.52%) |
May 29, 2014 | 12.40 | 13.25 | 12.40 | 13.13 | 331,173 | +0.87(+7.10%) |
May 28, 2014 | 12.41 | 12.49 | 12.00 | 12.26 | 147,032 | -0.04(-0.33%) |
May 27, 2014 | 11.63 | 12.36 | 11.60 | 12.30 | 326,918 | +0.83(+7.24%) |
May 23, 2014 | 11.24 | 11.47 | 11.47 | 11.47 | 107,100 | +0.08(+0.70%) |
May 22, 2014 | 11.14 | 11.64 | 10.95 | 11.39 | 109,926 | +0.22(+1.97%) |
May 21, 2014 | 11.39 | 11.44 | 10.72 | 11.17 | 183,737 | -0.06(-0.53%) |
May 20, 2014 | 10.90 | 11.80 | 10.90 | 11.23 | 326,249 | +0.28(+2.56%) |
May 19, 2014 | 11.17 | 11.38 | 10.90 | 10.95 | 145,045 | -0.30(-2.67%) |
May 16, 2014 | 11.73 | 11.99 | 11.01 | 11.25 | 167,854 | -0.52(-4.42%) |
May 15, 2014 | 11.11 | 11.99 | 10.94 | 11.77 | 360,512 | +0.82(+7.49%) |
May 14, 2014 | 10.92 | 11.56 | 10.69 | 10.95 | 275,899 | -0.67(-5.77%) |
May 13, 2014 | 10.59 | 11.71 | 10.36 | 11.62 | 331,861 | +1.00(+9.42%) |
May 12, 2014 | 10.28 | 10.67 | 10.01 | 10.62 | 316,332 | +0.39(+3.81%) |
May 09, 2014 | 10.31 | 10.51 | 9.800 | 10.23 | 193,858 | -0.17(-1.63%) |
May 08, 2014 | 10.29 | 10.85 | 10.00 | 10.40 | 242,352 | -0.01(-0.10%) |
May 07, 2014 | 11.13 | 11.48 | 10.28 | 10.41 | 297,846 | -0.74(-6.64%) |
May 06, 2014 | 11.68 | 11.86 | 11.08 | 11.15 | 117,013 | -0.65(-5.51%) |
May 05, 2014 | 11.05 | 11.85 | 10.80 | 11.80 | 219,238 | +0.63(+5.64%) |
May 02, 2014 | 11.72 | 11.76 | 11.14 | 11.17 | 153,989 | -0.56(-4.77%) |
May 01, 2014 | 11.51 | 12.03 | 11.36 | 11.73 | 119,754 | +0.19(+1.65%) |
Apr 30, 2014 | 11.20 | 11.60 | 10.96 | 11.54 | 90,227 | +0.22(+1.94%) |
Apr 29, 2014 | 11.23 | 11.65 | 11.03 | 11.32 | 174,824 | +0.08(+0.71%) |
Apr 28, 2014 | 11.13 | 11.90 | 10.80 | 11.24 | 251,513 | +0.18(+1.63%) |
Apr 25, 2014 | 11.87 | 11.89 | 10.90 | 11.06 | 171,597 | -0.93(-7.76%) |
Apr 24, 2014 | 12.37 | 12.41 | 11.71 | 11.99 | 182,376 | -0.11(-0.91%) |
Apr 23, 2014 | 12.48 | 12.49 | 11.90 | 12.10 | 161,863 | -0.22(-1.79%) |
Apr 22, 2014 | 12.04 | 12.67 | 12.01 | 12.32 | 248,116 | +0.45(+3.79%) |
Apr 21, 2014 | 11.37 | 12.10 | 11.21 | 11.87 | 309,890 | +0.26(+2.24%) |
Apr 17, 2014 | 10.25 | 11.61 | 11.61 | 11.61 | 564,900 | +1.33(+12.94%) |
Apr 16, 2014 | 10.77 | 11.16 | 10.21 | 10.28 | 293,794 | -0.64(-5.86%) |
Apr 15, 2014 | 10.93 | 11.27 | 10.37 | 10.92 | 474,722 | +0.07(+0.65%) |
Apr 14, 2014 | 11.24 | 11.89 | 10.56 | 10.85 | 641,021 | -0.66(-5.73%) |
Apr 11, 2014 | 11.91 | 12.00 | 11.39 | 11.51 | 246,486 | -0.71(-5.81%) |
Apr 10, 2014 | 12.58 | 12.87 | 11.69 | 12.22 | 395,720 | -0.36(-2.86%) |
Apr 09, 2014 | 12.09 | 12.89 | 12.06 | 12.58 | 269,646 | +0.53(+4.40%) |
Apr 08, 2014 | 11.89 | 12.24 | 11.52 | 12.05 | 304,553 | +0.11(+0.92%) |
Apr 07, 2014 | 12.10 | 12.58 | 11.52 | 11.94 | 469,168 | -0.27(-2.21%) |
Apr 04, 2014 | 13.40 | 13.58 | 12.13 | 12.21 | 652,264 | -1.04(-7.85%) |
Apr 03, 2014 | 13.83 | 14.00 | 13.20 | 13.25 | 404,699 | -0.79(-5.63%) |
Apr 02, 2014 | 13.65 | 14.70 | 13.44 | 14.04 | 708,636 | +0.46(+3.39%) |
Apr 01, 2014 | 14.56 | 15.22 | 13.10 | 13.58 | 2,241,607 | -1.73(-11.30%) |
Mar 31, 2014 | 16.04 | 17.14 | 14.75 | 15.31 | 941,415 | -0.41(-2.61%) |
Mar 28, 2014 | 15.80 | 15.90 | 14.75 | 15.72 | 709,698 | +0.30(+1.95%) |
Mar 27, 2014 | 14.58 | 15.69 | 14.25 | 15.42 | 379,468 | +0.91(+6.27%) |
Mar 26, 2014 | 15.90 | 16.34 | 14.25 | 14.51 | 869,269 | -1.37(-8.63%) |
Mar 25, 2014 | 16.00 | 18.62 | 15.63 | 15.88 | 3,446,281 | +1.29(+8.84%) |
Mar 24, 2014 | 15.25 | 15.48 | 12.53 | 14.59 | 1,264,027 | -1.03(-6.59%) |
Mar 21, 2014 | 15.92 | 16.00 | 15.25 | 15.62 | 268,986 | -0.26(-1.64%) |
Mar 20, 2014 | 15.56 | 16.34 | 15.30 | 15.88 | 358,051 | +0.13(+0.83%) |
Mar 19, 2014 | 16.40 | 16.65 | 15.65 | 15.75 | 246,895 | -0.75(-4.55%) |
Mar 18, 2014 | 16.65 | 17.02 | 16.36 | 16.50 | 212,631 | -0.13(-0.78%) |
Mar 17, 2014 | 16.08 | 16.96 | 16.02 | 16.63 | 370,052 | +0.49(+3.04%) |
Mar 14, 2014 | 15.55 | 16.29 | 15.16 | 16.14 | 232,628 | +0.63(+4.06%) |
Mar 13, 2014 | 16.10 | 16.33 | 15.30 | 15.51 | 186,377 | -0.44(-2.76%) |
Mar 12, 2014 | 15.90 | 16.35 | 15.52 | 15.95 | 295,415 | -0.21(-1.30%) |
Mar 11, 2014 | 15.40 | 17.29 | 15.40 | 16.16 | 672,458 | +0.96(+6.32%) |
Mar 10, 2014 | 15.02 | 15.60 | 14.65 | 15.20 | 306,854 | +0.05(+0.33%) |
Mar 07, 2014 | 16.11 | 16.26 | 14.81 | 15.15 | 407,271 | -0.78(-4.90%) |
Mar 06, 2014 | 16.97 | 17.14 | 15.19 | 15.93 | 387,429 | -0.73(-4.38%) |
Mar 05, 2014 | 17.15 | 17.16 | 16.01 | 16.66 | 429,878 | -0.39(-2.29%) |
Mar 04, 2014 | 16.83 | 17.36 | 16.83 | 17.05 | 363,966 | +0.30(+1.79%) |