Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.82 | 12.10 | 11.64 | 11.69 | 478,844 | -0.09(-0.76%) |
May 29, 2014 | 11.65 | 11.91 | 11.46 | 11.78 | 273,295 | +0.23(+1.99%) |
May 28, 2014 | 11.75 | 11.84 | 11.33 | 11.55 | 274,971 | -0.20(-1.70%) |
May 27, 2014 | 11.75 | 11.87 | 11.25 | 11.75 | 346,878 | +0.08(+0.69%) |
May 23, 2014 | 10.50 | 11.67 | 11.67 | 11.67 | 518,400 | +1.12(+10.62%) |
May 22, 2014 | 9.960 | 10.57 | 9.960 | 10.55 | 285,417 | +0.61(+6.14%) |
May 21, 2014 | 10.10 | 10.23 | 9.761 | 9.940 | 267,108 | -0.14(-1.39%) |
May 20, 2014 | 10.52 | 10.61 | 9.900 | 10.08 | 434,503 | -0.50(-4.73%) |
May 19, 2014 | 10.24 | 10.62 | 10.00 | 10.58 | 292,683 | +0.43(+4.24%) |
May 16, 2014 | 10.62 | 10.62 | 9.980 | 10.15 | 472,612 | -0.48(-4.52%) |
May 15, 2014 | 10.86 | 11.06 | 10.15 | 10.63 | 493,156 | -0.28(-2.57%) |
May 14, 2014 | 10.98 | 11.37 | 10.80 | 10.91 | 389,304 | -0.15(-1.36%) |
May 13, 2014 | 11.75 | 11.95 | 10.87 | 11.06 | 719,263 | -1.05(-8.67%) |
May 12, 2014 | 11.90 | 12.50 | 11.90 | 12.11 | 285,500 | +0.23(+1.94%) |
May 09, 2014 | 11.93 | 12.04 | 11.50 | 11.88 | 655,028 | -0.16(-1.33%) |
May 08, 2014 | 12.94 | 12.96 | 11.93 | 12.04 | 517,638 | -0.98(-7.53%) |
May 07, 2014 | 12.82 | 13.05 | 12.42 | 13.02 | 390,925 | +0.26(+2.04%) |
May 06, 2014 | 13.24 | 13.42 | 12.75 | 12.76 | 299,120 | -0.49(-3.70%) |
May 05, 2014 | 12.22 | 13.25 | 12.15 | 13.25 | 689,911 | +0.89(+7.20%) |
May 02, 2014 | 12.60 | 12.60 | 12.02 | 12.36 | 326,751 | -0.22(-1.75%) |
May 01, 2014 | 12.35 | 13.12 | 11.98 | 12.58 | 437,275 | +0.20(+1.62%) |
Apr 30, 2014 | 12.24 | 12.45 | 11.73 | 12.38 | 371,777 | +0.03(+0.24%) |
Apr 29, 2014 | 11.34 | 12.40 | 11.29 | 12.35 | 443,513 | +1.07(+9.49%) |
Apr 28, 2014 | 11.54 | 11.66 | 10.60 | 11.28 | 464,335 | -0.21(-1.83%) |
Apr 25, 2014 | 11.97 | 11.97 | 11.33 | 11.49 | 259,805 | -0.60(-4.96%) |
Apr 24, 2014 | 11.97 | 12.29 | 11.38 | 12.09 | 265,229 | +0.24(+2.03%) |
Apr 23, 2014 | 12.25 | 12.27 | 11.80 | 11.85 | 234,279 | -0.44(-3.58%) |
Apr 22, 2014 | 11.28 | 12.47 | 11.28 | 12.29 | 374,861 | +0.98(+8.66%) |
Apr 21, 2014 | 11.41 | 11.58 | 11.26 | 11.31 | 271,673 | +0.04(+0.35%) |
Apr 17, 2014 | 11.25 | 11.27 | 11.27 | 11.27 | 357,500 | -0.06(-0.53%) |
Apr 16, 2014 | 11.41 | 11.59 | 11.17 | 11.33 | 421,635 | +0.01(+0.09%) |
Apr 15, 2014 | 11.43 | 11.62 | 10.78 | 11.32 | 527,087 | -0.07(-0.61%) |
Apr 14, 2014 | 11.61 | 11.84 | 11.18 | 11.39 | 390,254 | -0.05(-0.44%) |
Apr 11, 2014 | 11.23 | 11.52 | 10.85 | 11.44 | 437,728 | +0.12(+1.06%) |
Apr 10, 2014 | 12.05 | 12.09 | 10.94 | 11.32 | 381,574 | -0.75(-6.21%) |
Apr 09, 2014 | 11.23 | 12.10 | 11.15 | 12.07 | 262,200 | +0.92(+8.25%) |
Apr 08, 2014 | 10.84 | 11.20 | 10.53 | 11.15 | 319,407 | +0.27(+2.48%) |
Apr 07, 2014 | 11.44 | 11.67 | 10.37 | 10.88 | 582,490 | -0.56(-4.90%) |
Apr 04, 2014 | 12.13 | 12.14 | 11.22 | 11.44 | 404,180 | -0.58(-4.83%) |
Apr 03, 2014 | 12.52 | 12.60 | 11.82 | 12.02 | 299,026 | -0.35(-2.83%) |
Apr 02, 2014 | 12.47 | 12.64 | 12.03 | 12.37 | 246,357 | -0.11(-0.88%) |
Apr 01, 2014 | 12.06 | 12.60 | 12.06 | 12.48 | 412,122 | +0.41(+3.40%) |
Mar 31, 2014 | 11.38 | 12.12 | 11.33 | 12.07 | 876,986 | +0.73(+6.44%) |
Mar 28, 2014 | 11.24 | 11.78 | 11.20 | 11.34 | 401,661 | +0.08(+0.71%) |
Mar 27, 2014 | 11.70 | 11.82 | 11.15 | 11.26 | 546,793 | -0.32(-2.76%) |
Mar 26, 2014 | 12.10 | 12.27 | 11.50 | 11.58 | 342,754 | -0.41(-3.42%) |
Mar 25, 2014 | 12.48 | 12.69 | 11.65 | 11.99 | 520,605 | -0.25(-2.04%) |
Mar 24, 2014 | 12.50 | 12.82 | 11.50 | 12.24 | 660,653 | -0.22(-1.77%) |
Mar 21, 2014 | 13.22 | 13.45 | 12.43 | 12.46 | 496,834 | -0.65(-4.96%) |
Mar 20, 2014 | 12.78 | 13.27 | 12.78 | 13.11 | 276,965 | +0.04(+0.31%) |
Mar 19, 2014 | 12.79 | 13.47 | 12.57 | 13.07 | 760,189 | +0.33(+2.59%) |
Mar 18, 2014 | 11.77 | 12.78 | 11.65 | 12.74 | 820,420 | +1.22(+10.59%) |
Mar 17, 2014 | 11.34 | 11.68 | 11.27 | 11.52 | 656,043 | +0.17(+1.50%) |
Mar 14, 2014 | 11.50 | 11.59 | 11.00 | 11.35 | 2,279,028 | -0.95(-7.72%) |
Mar 13, 2014 | 12.90 | 13.07 | 12.19 | 12.30 | 307,852 | -0.55(-4.28%) |
Mar 12, 2014 | 12.46 | 12.86 | 12.38 | 12.85 | 263,058 | +0.33(+2.64%) |
Mar 11, 2014 | 12.91 | 12.99 | 12.46 | 12.52 | 287,359 | -0.36(-2.80%) |
Mar 10, 2014 | 13.00 | 13.09 | 12.48 | 12.88 | 348,693 | -0.15(-1.15%) |
Mar 07, 2014 | 13.51 | 13.51 | 12.62 | 13.03 | 257,222 | -0.11(-0.84%) |
Mar 06, 2014 | 13.65 | 13.74 | 13.02 | 13.14 | 290,782 | -0.01(-0.08%) |
Mar 05, 2014 | 13.15 | 13.21 | 12.97 | 13.15 | 251,463 | +0.02(+0.15%) |
Mar 04, 2014 | 13.08 | 13.51 | 12.95 | 13.13 | 457,626 | +0.21(+1.63%) |