Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.99 | 13.03 | 12.81 | 12.90 | 250,560 | -0.05(-0.41%) |
May 29, 2014 | 13.08 | 13.08 | 12.80 | 12.95 | 152,360 | -0.02(-0.13%) |
May 28, 2014 | 13.06 | 13.10 | 12.87 | 12.97 | 165,568 | -0.14(-1.07%) |
May 27, 2014 | 13.00 | 13.12 | 12.84 | 13.11 | 270,244 | +0.18(+1.37%) |
May 23, 2014 | 12.58 | 12.93 | 12.93 | 12.93 | 247,229 | +0.38(+3.06%) |
May 22, 2014 | 12.52 | 12.55 | 12.38 | 12.55 | 96,881 | +0.10(+0.80%) |
May 21, 2014 | 12.26 | 12.54 | 12.16 | 12.45 | 294,251 | +0.31(+2.59%) |
May 20, 2014 | 12.53 | 12.53 | 11.95 | 12.13 | 368,545 | -0.47(-3.69%) |
May 19, 2014 | 12.44 | 12.73 | 12.44 | 12.60 | 103,226 | +0.08(+0.64%) |
May 16, 2014 | 12.33 | 12.60 | 12.25 | 12.52 | 243,571 | +0.17(+1.34%) |
May 15, 2014 | 12.32 | 12.45 | 12.02 | 12.35 | 278,309 | -0.10(-0.76%) |
May 14, 2014 | 12.82 | 12.82 | 12.37 | 12.45 | 246,235 | -0.39(-3.03%) |
May 13, 2014 | 13.18 | 13.18 | 12.71 | 12.84 | 219,775 | -0.37(-2.79%) |
May 12, 2014 | 12.77 | 13.27 | 12.74 | 13.20 | 240,022 | +0.49(+3.87%) |
May 09, 2014 | 12.41 | 12.81 | 12.24 | 12.71 | 274,739 | +0.23(+1.82%) |
May 08, 2014 | 12.72 | 12.98 | 12.43 | 12.48 | 339,933 | -0.21(-1.66%) |
May 07, 2014 | 12.77 | 12.77 | 12.36 | 12.69 | 320,534 | -0.01(-0.07%) |
May 06, 2014 | 12.94 | 13.12 | 12.60 | 12.70 | 399,173 | -0.35(-2.66%) |
May 05, 2014 | 12.39 | 13.20 | 12.39 | 13.05 | 648,636 | +1.10(+9.24%) |
May 02, 2014 | 11.72 | 12.08 | 11.63 | 11.95 | 283,343 | +0.23(+1.98%) |
May 01, 2014 | 11.66 | 11.94 | 11.34 | 11.72 | 313,780 | -0.00(-0.04%) |
Apr 30, 2014 | 11.49 | 11.81 | 11.46 | 11.72 | 288,544 | +0.16(+1.40%) |
Apr 29, 2014 | 11.77 | 11.82 | 11.54 | 11.56 | 200,756 | -0.15(-1.27%) |
Apr 28, 2014 | 11.78 | 11.97 | 11.60 | 11.71 | 322,871 | -0.04(-0.35%) |
Apr 25, 2014 | 11.83 | 12.01 | 11.61 | 11.75 | 361,559 | -0.12(-1.01%) |
Apr 24, 2014 | 11.84 | 12.18 | 11.55 | 11.87 | 614,222 | +0.41(+3.57%) |
Apr 23, 2014 | 11.33 | 11.55 | 11.19 | 11.46 | 411,010 | +0.09(+0.80%) |
Apr 22, 2014 | 11.14 | 11.38 | 11.09 | 11.37 | 206,039 | +0.22(+1.97%) |
Apr 21, 2014 | 11.03 | 11.20 | 10.95 | 11.15 | 237,243 | +0.11(+1.01%) |
Apr 17, 2014 | 10.83 | 11.04 | 11.04 | 11.04 | 261,743 | +0.19(+1.75%) |
Apr 16, 2014 | 10.81 | 10.97 | 10.66 | 10.85 | 177,214 | +0.14(+1.35%) |
Apr 15, 2014 | 10.94 | 10.95 | 10.52 | 10.70 | 222,237 | -0.20(-1.82%) |
Apr 14, 2014 | 10.74 | 10.98 | 10.60 | 10.90 | 320,050 | +0.29(+2.73%) |
Apr 11, 2014 | 10.63 | 10.90 | 10.60 | 10.61 | 264,840 | -0.12(-1.16%) |
Apr 10, 2014 | 10.98 | 11.14 | 10.65 | 10.74 | 241,280 | -0.30(-2.70%) |
Apr 09, 2014 | 10.82 | 11.07 | 10.70 | 11.03 | 225,781 | +0.23(+2.16%) |
Apr 08, 2014 | 10.69 | 10.96 | 10.61 | 10.80 | 191,588 | +0.08(+0.75%) |
Apr 07, 2014 | 10.99 | 10.99 | 10.67 | 10.72 | 567,710 | -0.31(-2.85%) |
Apr 04, 2014 | 11.55 | 11.58 | 10.95 | 11.03 | 311,579 | -0.46(-3.99%) |
Apr 03, 2014 | 11.80 | 11.80 | 11.45 | 11.49 | 219,905 | -0.30(-2.52%) |
Apr 02, 2014 | 11.85 | 11.87 | 11.69 | 11.79 | 204,254 | -0.05(-0.42%) |
Apr 01, 2014 | 11.61 | 11.90 | 11.22 | 11.84 | 472,312 | +0.32(+2.76%) |
Mar 31, 2014 | 11.45 | 11.70 | 11.35 | 11.52 | 280,179 | +0.17(+1.49%) |
Mar 28, 2014 | 11.48 | 11.69 | 11.33 | 11.35 | 132,050 | -0.12(-1.08%) |
Mar 27, 2014 | 11.55 | 11.75 | 11.40 | 11.48 | 169,775 | -0.09(-0.75%) |
Mar 26, 2014 | 12.04 | 12.04 | 11.52 | 11.56 | 248,959 | -0.37(-3.08%) |
Mar 25, 2014 | 11.99 | 12.01 | 11.73 | 11.93 | 245,635 | +0.05(+0.38%) |
Mar 24, 2014 | 11.92 | 11.96 | 11.70 | 11.88 | 362,282 | +0.00(+0.00%) |
Mar 21, 2014 | 12.06 | 12.22 | 11.75 | 11.88 | 551,316 | -0.15(-1.24%) |
Mar 20, 2014 | 11.99 | 12.19 | 11.93 | 12.03 | 367,803 | +0.05(+0.41%) |
Mar 19, 2014 | 11.78 | 12.01 | 11.73 | 11.98 | 385,399 | +0.24(+2.01%) |
Mar 18, 2014 | 11.25 | 11.76 | 11.19 | 11.75 | 278,169 | +0.47(+4.14%) |
Mar 17, 2014 | 11.55 | 11.70 | 11.19 | 11.28 | 350,054 | -0.15(-1.34%) |
Mar 14, 2014 | 11.24 | 11.44 | 11.06 | 11.43 | 481,947 | +0.12(+1.06%) |
Mar 13, 2014 | 12.13 | 12.13 | 11.16 | 11.31 | 354,244 | -0.79(-6.49%) |
Mar 12, 2014 | 11.98 | 12.19 | 11.78 | 12.10 | 210,863 | +0.04(+0.31%) |
Mar 11, 2014 | 12.57 | 12.69 | 12.03 | 12.06 | 310,164 | -0.53(-4.17%) |
Mar 10, 2014 | 12.65 | 12.75 | 12.40 | 12.59 | 171,137 | -0.07(-0.59%) |
Mar 07, 2014 | 12.82 | 12.84 | 12.38 | 12.66 | 207,500 | -0.02(-0.20%) |
Mar 06, 2014 | 12.79 | 12.89 | 12.41 | 12.69 | 202,684 | -0.02(-0.20%) |
Mar 05, 2014 | 12.66 | 12.91 | 12.55 | 12.71 | 161,978 | -0.00(-0.03%) |
Mar 04, 2014 | 12.21 | 12.93 | 12.21 | 12.72 | 1,477,258 | +0.71(+5.89%) |