Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.49 | 10.57 | 10.37 | 10.43 | 2,559,868 | -0.07(-0.64%) |
May 29, 2014 | 10.43 | 10.58 | 10.28 | 10.49 | 1,448,861 | +0.10(+0.92%) |
May 28, 2014 | 10.41 | 10.49 | 10.16 | 10.40 | 1,151,100 | -0.02(-0.18%) |
May 27, 2014 | 10.17 | 10.54 | 10.16 | 10.42 | 1,415,441 | +0.33(+3.31%) |
May 23, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 1,278,123 | -0.10(-0.94%) |
May 22, 2014 | 10.04 | 10.21 | 9.894 | 10.18 | 667,049 | +0.05(+0.47%) |
May 21, 2014 | 9.942 | 10.15 | 9.856 | 10.13 | 1,128,813 | +0.22(+2.21%) |
May 20, 2014 | 10.08 | 10.10 | 9.780 | 9.913 | 1,940,439 | -0.18(-1.79%) |
May 19, 2014 | 10.11 | 10.19 | 9.932 | 10.09 | 1,348,926 | -0.09(-0.84%) |
May 16, 2014 | 10.34 | 10.35 | 10.02 | 10.18 | 1,513,694 | -0.16(-1.57%) |
May 15, 2014 | 10.44 | 10.47 | 10.23 | 10.34 | 2,375,001 | -0.15(-1.45%) |
May 14, 2014 | 10.35 | 10.65 | 10.10 | 10.49 | 3,479,407 | +0.16(+1.57%) |
May 13, 2014 | 10.37 | 10.57 | 10.15 | 10.33 | 1,438,805 | +0.00(+0.00%) |
May 12, 2014 | 10.20 | 10.61 | 10.18 | 10.33 | 1,434,031 | +0.13(+1.31%) |
May 09, 2014 | 10.16 | 10.33 | 10.09 | 10.20 | 1,267,071 | -0.01(-0.09%) |
May 08, 2014 | 10.28 | 10.63 | 10.09 | 10.21 | 1,502,508 | -0.16(-1.56%) |
May 07, 2014 | 10.53 | 10.64 | 10.12 | 10.37 | 1,948,075 | -0.15(-1.45%) |
May 06, 2014 | 10.76 | 10.83 | 10.45 | 10.52 | 1,549,580 | -0.30(-2.81%) |
May 05, 2014 | 10.89 | 10.89 | 10.67 | 10.83 | 1,769,205 | -0.13(-1.22%) |
May 02, 2014 | 10.90 | 11.19 | 10.86 | 10.96 | 1,795,438 | +0.12(+1.14%) |
May 01, 2014 | 10.53 | 11.26 | 10.14 | 10.84 | 7,485,375 | -0.42(-3.72%) |
Apr 30, 2014 | 11.24 | 11.33 | 11.14 | 11.26 | 1,732,847 | +0.04(+0.34%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.88 | 11.22 | 2,049,897 | +0.34(+3.15%) |
Apr 28, 2014 | 11.13 | 11.17 | 10.74 | 10.87 | 4,156,382 | -0.26(-2.31%) |
Apr 25, 2014 | 11.60 | 11.63 | 11.04 | 11.13 | 1,710,769 | -0.56(-4.80%) |
Apr 24, 2014 | 11.80 | 11.99 | 11.56 | 11.69 | 1,223,713 | -0.07(-0.57%) |
Apr 23, 2014 | 11.99 | 12.00 | 11.67 | 11.76 | 1,407,672 | -0.20(-1.67%) |
Apr 22, 2014 | 11.65 | 12.03 | 11.63 | 11.96 | 2,071,750 | +0.40(+3.46%) |
Apr 21, 2014 | 11.13 | 11.72 | 11.10 | 11.56 | 5,214,731 | +0.43(+3.85%) |
Apr 17, 2014 | 11.11 | 11.13 | 11.13 | 11.13 | 2,964,331 | +0.01(+0.09%) |
Apr 16, 2014 | 11.23 | 11.30 | 10.82 | 11.12 | 2,535,114 | +0.01(+0.09%) |
Apr 15, 2014 | 11.50 | 11.56 | 10.87 | 11.11 | 2,676,783 | -0.31(-2.75%) |
Apr 14, 2014 | 11.72 | 11.83 | 11.28 | 11.43 | 1,813,695 | -0.11(-0.99%) |
Apr 11, 2014 | 11.47 | 11.68 | 11.32 | 11.54 | 2,068,677 | -0.05(-0.41%) |
Apr 10, 2014 | 12.02 | 12.12 | 11.43 | 11.59 | 2,397,369 | -0.39(-3.26%) |
Apr 09, 2014 | 11.78 | 12.05 | 11.73 | 11.98 | 1,683,223 | +0.29(+2.44%) |
Apr 08, 2014 | 11.64 | 11.79 | 11.45 | 11.69 | 1,749,527 | +0.09(+0.74%) |
Apr 07, 2014 | 11.86 | 11.92 | 11.42 | 11.61 | 3,731,487 | -0.33(-2.79%) |
Apr 04, 2014 | 12.44 | 12.47 | 11.91 | 11.94 | 3,176,347 | -0.36(-2.94%) |
Apr 03, 2014 | 12.66 | 12.73 | 12.09 | 12.30 | 2,234,871 | -0.33(-2.64%) |
Apr 02, 2014 | 12.47 | 12.71 | 12.41 | 12.64 | 1,685,519 | +0.04(+0.30%) |
Apr 01, 2014 | 12.81 | 12.97 | 12.54 | 12.60 | 2,374,397 | +0.03(+0.23%) |
Mar 31, 2014 | 12.48 | 12.91 | 12.48 | 12.57 | 2,414,786 | +0.15(+1.23%) |
Mar 28, 2014 | 12.35 | 12.57 | 12.21 | 12.42 | 2,980,576 | +0.10(+0.85%) |
Mar 27, 2014 | 12.41 | 12.49 | 12.20 | 12.31 | 2,370,192 | -0.15(-1.22%) |
Mar 26, 2014 | 13.06 | 13.06 | 12.22 | 12.46 | 3,751,893 | -0.54(-4.17%) |
Mar 25, 2014 | 13.23 | 13.32 | 12.88 | 13.01 | 1,829,082 | -0.16(-1.23%) |
Mar 24, 2014 | 13.15 | 13.27 | 12.66 | 13.17 | 2,929,612 | +0.06(+0.44%) |
Mar 21, 2014 | 13.62 | 13.64 | 13.06 | 13.11 | 3,755,648 | -0.42(-3.10%) |
Mar 20, 2014 | 13.60 | 13.70 | 13.40 | 13.53 | 1,786,106 | -0.10(-0.77%) |
Mar 19, 2014 | 13.74 | 13.80 | 13.38 | 13.64 | 2,718,183 | -0.07(-0.49%) |
Mar 18, 2014 | 13.43 | 13.85 | 13.33 | 13.70 | 4,000,301 | +0.28(+2.06%) |
Mar 17, 2014 | 13.30 | 13.62 | 13.23 | 13.43 | 2,591,746 | +0.27(+2.03%) |
Mar 14, 2014 | 13.27 | 13.46 | 12.76 | 13.16 | 3,513,167 | -0.01(-0.07%) |
Mar 13, 2014 | 13.35 | 13.36 | 12.87 | 13.17 | 4,665,875 | -0.17(-1.28%) |
Mar 12, 2014 | 13.02 | 13.88 | 12.73 | 13.34 | 9,053,648 | +0.25(+1.89%) |
Mar 11, 2014 | 13.10 | 13.47 | 12.74 | 13.09 | 19,865,042 | +1.86(+16.53%) |
Mar 10, 2014 | 11.47 | 11.49 | 11.16 | 11.24 | 2,254,068 | -0.27(-2.32%) |
Mar 07, 2014 | 11.58 | 11.99 | 11.35 | 11.50 | 5,199,149 | -0.01(-0.08%) |
Mar 06, 2014 | 11.09 | 11.76 | 10.99 | 11.51 | 7,851,236 | +0.46(+4.13%) |
Mar 05, 2014 | 10.95 | 11.17 | 10.86 | 11.06 | 3,816,151 | +0.13(+1.22%) |
Mar 04, 2014 | 10.88 | 11.15 | 10.88 | 10.92 | 3,099,605 | +0.16(+1.50%) |