Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.69 | 11.89 | 11.64 | 11.83 | 696,684 | +0.14(+1.24%) |
May 29, 2014 | 11.62 | 11.70 | 11.53 | 11.69 | 306,681 | +0.09(+0.79%) |
May 28, 2014 | 11.72 | 11.72 | 11.41 | 11.60 | 311,975 | -0.23(-1.96%) |
May 27, 2014 | 11.67 | 11.86 | 11.63 | 11.83 | 372,655 | +0.25(+2.14%) |
May 23, 2014 | 11.27 | 11.58 | 11.58 | 11.58 | 2,621,059 | +0.13(+1.15%) |
May 22, 2014 | 11.36 | 11.48 | 11.29 | 11.45 | 173,195 | +0.09(+0.79%) |
May 21, 2014 | 11.64 | 11.69 | 11.30 | 11.36 | 473,919 | -0.23(-2.00%) |
May 20, 2014 | 11.66 | 11.80 | 11.49 | 11.59 | 316,011 | -0.09(-0.78%) |
May 19, 2014 | 11.80 | 11.80 | 11.54 | 11.68 | 352,053 | -0.15(-1.31%) |
May 16, 2014 | 11.47 | 11.84 | 11.39 | 11.84 | 540,482 | +0.33(+2.90%) |
May 15, 2014 | 11.57 | 11.57 | 11.24 | 11.50 | 398,379 | -0.03(-0.25%) |
May 14, 2014 | 11.54 | 11.67 | 11.41 | 11.53 | 328,384 | +0.01(+0.09%) |
May 13, 2014 | 11.88 | 12.02 | 11.48 | 11.52 | 784,587 | -0.26(-2.21%) |
May 12, 2014 | 11.78 | 11.83 | 11.66 | 11.78 | 443,697 | +0.13(+1.08%) |
May 09, 2014 | 11.64 | 11.75 | 11.47 | 11.66 | 453,538 | +0.03(+0.23%) |
May 08, 2014 | 11.51 | 11.79 | 11.50 | 11.63 | 639,097 | +0.08(+0.67%) |
May 07, 2014 | 11.17 | 11.57 | 11.17 | 11.55 | 873,276 | +0.40(+3.59%) |
May 06, 2014 | 11.21 | 11.28 | 11.07 | 11.15 | 549,208 | -0.13(-1.12%) |
May 05, 2014 | 11.16 | 11.28 | 10.97 | 11.28 | 241,101 | +0.07(+0.62%) |
May 02, 2014 | 11.13 | 11.34 | 11.05 | 11.21 | 351,739 | -0.02(-0.14%) |
May 01, 2014 | 11.08 | 11.23 | 10.79 | 11.23 | 604,628 | +0.15(+1.32%) |
Apr 30, 2014 | 10.89 | 11.09 | 10.84 | 11.08 | 281,110 | +0.12(+1.11%) |
Apr 29, 2014 | 11.00 | 11.09 | 10.87 | 10.96 | 531,816 | +0.02(+0.19%) |
Apr 28, 2014 | 10.77 | 10.96 | 10.64 | 10.94 | 1,109,811 | +0.27(+2.58%) |
Apr 25, 2014 | 10.80 | 10.82 | 10.62 | 10.66 | 208,264 | -0.16(-1.52%) |
Apr 24, 2014 | 10.77 | 10.88 | 10.70 | 10.83 | 363,934 | +0.15(+1.37%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.59 | 10.68 | 348,769 | -0.13(-1.20%) |
Apr 22, 2014 | 10.69 | 10.85 | 10.51 | 10.81 | 508,830 | +0.08(+0.72%) |
Apr 21, 2014 | 10.66 | 10.77 | 10.57 | 10.73 | 273,397 | +0.11(+1.03%) |
Apr 17, 2014 | 10.82 | 10.62 | 10.62 | 10.62 | 1,435,388 | -0.12(-1.14%) |
Apr 16, 2014 | 10.65 | 10.78 | 10.53 | 10.75 | 305,895 | +0.22(+2.09%) |
Apr 15, 2014 | 10.17 | 10.55 | 10.17 | 10.53 | 393,153 | +0.37(+3.65%) |
Apr 14, 2014 | 10.14 | 10.22 | 9.976 | 10.16 | 209,704 | +0.15(+1.55%) |
Apr 11, 2014 | 10.04 | 10.27 | 9.879 | 10.00 | 443,815 | -0.20(-1.97%) |
Apr 10, 2014 | 10.48 | 10.66 | 10.12 | 10.20 | 403,000 | -0.29(-2.81%) |
Apr 09, 2014 | 10.58 | 10.63 | 10.32 | 10.50 | 325,857 | -0.05(-0.52%) |
Apr 08, 2014 | 10.44 | 10.58 | 10.28 | 10.55 | 413,210 | +0.19(+1.85%) |
Apr 07, 2014 | 10.35 | 10.58 | 10.24 | 10.36 | 878,084 | +0.11(+1.07%) |
Apr 04, 2014 | 10.30 | 10.47 | 10.14 | 10.25 | 630,873 | +0.10(+1.02%) |
Apr 03, 2014 | 10.24 | 10.27 | 10.08 | 10.15 | 370,571 | -0.09(-0.89%) |
Apr 02, 2014 | 10.18 | 10.28 | 10.05 | 10.24 | 651,101 | +0.02(+0.18%) |
Apr 01, 2014 | 10.18 | 10.22 | 9.885 | 10.22 | 532,076 | +0.14(+1.43%) |
Mar 31, 2014 | 9.960 | 10.17 | 9.734 | 10.08 | 458,734 | +0.24(+2.44%) |
Mar 28, 2014 | 9.744 | 9.948 | 9.744 | 9.836 | 286,129 | +0.16(+1.70%) |
Mar 27, 2014 | 9.459 | 9.702 | 9.378 | 9.671 | 400,679 | +0.17(+1.82%) |
Mar 26, 2014 | 9.919 | 9.952 | 9.494 | 9.498 | 420,539 | -0.33(-3.31%) |
Mar 25, 2014 | 9.565 | 9.885 | 9.565 | 9.824 | 461,610 | +0.25(+2.61%) |
Mar 24, 2014 | 9.834 | 9.933 | 9.400 | 9.573 | 361,919 | -0.14(-1.49%) |
Mar 21, 2014 | 9.551 | 9.854 | 9.551 | 9.718 | 527,082 | +0.21(+2.16%) |
Mar 20, 2014 | 9.350 | 9.514 | 9.171 | 9.512 | 788,731 | +0.05(+0.56%) |
Mar 19, 2014 | 10.05 | 10.17 | 9.344 | 9.459 | 731,448 | -0.54(-5.41%) |
Mar 18, 2014 | 10.01 | 10.05 | 9.815 | 10.00 | 265,045 | +0.08(+0.76%) |
Mar 17, 2014 | 9.901 | 10.11 | 9.860 | 9.925 | 310,678 | +0.08(+0.78%) |
Mar 14, 2014 | 9.761 | 9.992 | 9.758 | 9.848 | 547,487 | +0.06(+0.60%) |
Mar 13, 2014 | 10.04 | 10.05 | 9.738 | 9.789 | 379,886 | -0.12(-1.23%) |
Mar 12, 2014 | 9.742 | 9.968 | 9.742 | 9.911 | 441,942 | +0.07(+0.68%) |
Mar 11, 2014 | 9.649 | 9.950 | 9.649 | 9.844 | 757,378 | +0.16(+1.70%) |
Mar 10, 2014 | 9.826 | 9.870 | 9.561 | 9.679 | 488,597 | -0.16(-1.63%) |
Mar 07, 2014 | 10.01 | 10.07 | 9.693 | 9.840 | 1,254,893 | -0.33(-3.26%) |
Mar 06, 2014 | 10.49 | 10.49 | 10.09 | 10.17 | 617,477 | -0.23(-2.19%) |
Mar 05, 2014 | 10.44 | 10.54 | 10.16 | 10.40 | 721,445 | -0.05(-0.49%) |
Mar 04, 2014 | 10.32 | 10.48 | 10.15 | 10.45 | 1,402,787 | +0.44(+4.41%) |