Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.82 | 12.95 | 12.81 | 12.87 | 6,332 | +0.12(+0.98%) |
May 29, 2014 | 12.63 | 12.78 | 12.63 | 12.74 | 48,967 | +0.12(+0.99%) |
May 28, 2014 | 12.73 | 12.77 | 12.58 | 12.62 | 13,224 | -0.10(-0.79%) |
May 27, 2014 | 12.63 | 12.77 | 12.63 | 12.72 | 18,104 | +0.03(+0.24%) |
May 23, 2014 | 12.69 | 12.69 | 12.69 | 0 | +0.26(+2.09%) | |
May 22, 2014 | 12.35 | 12.49 | 12.35 | 12.43 | 46,841 | +0.23(+1.89%) |
May 21, 2014 | 12.12 | 12.25 | 12.12 | 12.20 | 22,800 | +0.20(+1.67%) |
May 20, 2014 | 12.10 | 12.12 | 11.95 | 12.00 | 23,955 | +0.11(+0.93%) |
May 19, 2014 | 11.71 | 11.91 | 11.71 | 11.89 | 27,998 | +0.15(+1.28%) |
May 16, 2014 | 11.70 | 11.75 | 11.65 | 11.74 | 26,538 | -0.21(-1.76%) |
May 15, 2014 | 11.91 | 11.95 | 11.90 | 11.95 | 18,602 | +0.04(+0.33%) |
May 14, 2014 | 11.86 | 11.99 | 11.83 | 11.91 | 578,644 | +0.08(+0.68%) |
May 13, 2014 | 11.75 | 11.85 | 11.74 | 11.83 | 13,651 | +0.10(+0.85%) |
May 12, 2014 | 11.58 | 11.77 | 11.58 | 11.73 | 16,674 | +0.00(+0.00%) |
May 09, 2014 | 11.67 | 11.80 | 11.59 | 11.73 | 16,528 | +0.23(+2.00%) |
May 08, 2014 | 11.43 | 11.56 | 11.43 | 11.50 | 35,464 | +0.16(+1.41%) |
May 07, 2014 | 11.24 | 11.38 | 11.24 | 11.34 | 58,374 | -0.17(-1.43%) |
May 06, 2014 | 11.51 | 11.52 | 11.50 | 11.51 | 23,758 | -0.07(-0.65%) |
May 05, 2014 | 11.37 | 11.61 | 11.37 | 11.58 | 26,124 | +0.13(+1.14%) |
May 02, 2014 | 11.50 | 11.55 | 11.45 | 11.45 | 18,257 | +0.21(+1.87%) |
May 01, 2014 | 11.14 | 11.24 | 11.14 | 11.24 | 41,263 | +0.21(+1.90%) |
Apr 30, 2014 | 10.92 | 11.14 | 10.92 | 11.03 | 18,059 | +0.04(+0.36%) |
Apr 29, 2014 | 10.93 | 11.07 | 10.91 | 10.99 | 16,421 | +0.06(+0.55%) |
Apr 28, 2014 | 10.92 | 11.07 | 10.87 | 10.93 | 50,423 | +0.00(+0.03%) |
Apr 25, 2014 | 10.83 | 10.95 | 10.83 | 10.93 | 139,219 | +0.18(+1.65%) |
Apr 24, 2014 | 10.69 | 10.75 | 10.68 | 10.75 | 61,497 | -0.08(-0.74%) |
Apr 23, 2014 | 10.78 | 10.90 | 10.78 | 10.83 | 22,276 | -0.02(-0.18%) |
Apr 22, 2014 | 10.88 | 10.88 | 10.75 | 10.85 | 1,523,762 | +0.03(+0.28%) |
Apr 21, 2014 | 10.91 | 10.93 | 10.77 | 10.82 | 30,988 | -0.35(-3.13%) |
Apr 17, 2014 | 11.17 | 11.17 | 11.17 | 0 | +0.25(+2.29%) | |
Apr 16, 2014 | 10.97 | 10.99 | 10.87 | 10.92 | 43,761 | +0.20(+1.87%) |
Apr 15, 2014 | 10.85 | 10.85 | 10.71 | 10.72 | 28,245 | +0.03(+0.28%) |
Apr 14, 2014 | 10.86 | 10.86 | 10.63 | 10.69 | 96,121 | +0.03(+0.28%) |
Apr 11, 2014 | 10.64 | 10.74 | 10.64 | 10.66 | 0 | -0.22(-2.02%) |
Apr 10, 2014 | 11.00 | 11.16 | 10.88 | 10.88 | 88,294 | -0.44(-3.89%) |
Apr 09, 2014 | 11.18 | 11.32 | 11.15 | 11.32 | 155,197 | +0.22(+1.98%) |
Apr 08, 2014 | 11.13 | 11.14 | 11.06 | 11.10 | 25,886 | -0.33(-2.89%) |
Apr 07, 2014 | 11.56 | 11.57 | 11.41 | 11.43 | 16,232 | -0.17(-1.47%) |
Apr 04, 2014 | 11.86 | 11.86 | 11.52 | 11.60 | 0 | +0.07(+0.61%) |
Apr 03, 2014 | 11.80 | 11.80 | 11.53 | 11.53 | 15,507 | -0.27(-2.29%) |
Apr 02, 2014 | 11.75 | 11.93 | 11.63 | 11.80 | 16,047 | -2.81(-19.23%) |
Apr 01, 2014 | 14.00 | 14.97 | 14.00 | 14.61 | 8,881 | -0.28(-1.87%) |
Mar 31, 2014 | 15.00 | 15.00 | 13.80 | 14.89 | 11,300 | +0.29(+1.97%) |
Mar 28, 2014 | 14.80 | 14.80 | 14.10 | 14.60 | 0 | -0.28(-1.87%) |
Mar 27, 2014 | 14.50 | 14.94 | 14.50 | 14.88 | 25,600 | +0.58(+4.04%) |
Mar 26, 2014 | 14.28 | 14.34 | 14.17 | 14.30 | 37,070 | +0.37(+2.66%) |
Mar 25, 2014 | 14.12 | 14.12 | 13.92 | 13.93 | 205,591 | -0.21(-1.49%) |
Mar 24, 2014 | 14.30 | 14.30 | 14.07 | 14.14 | 25,235 | -0.79(-5.29%) |
Mar 21, 2014 | 14.95 | 15.00 | 14.93 | 14.93 | 0 | -0.01(-0.07%) |
Mar 20, 2014 | 14.96 | 14.96 | 14.80 | 14.94 | 12,560 | -0.17(-1.13%) |
Mar 19, 2014 | 15.18 | 15.35 | 15.11 | 15.11 | 14,336 | +0.07(+0.47%) |
Mar 18, 2014 | 15.05 | 15.12 | 14.92 | 15.04 | 15,982 | +0.18(+1.21%) |
Mar 17, 2014 | 14.85 | 14.89 | 14.72 | 14.86 | 216,535 | +0.01(+0.07%) |
Mar 14, 2014 | 14.85 | 14.92 | 14.79 | 14.85 | 0 | -0.50(-3.26%) |
Mar 13, 2014 | 15.47 | 15.47 | 15.29 | 15.35 | 28,539 | -0.11(-0.71%) |
Mar 12, 2014 | 15.49 | 15.56 | 15.35 | 15.46 | 83,824 | -0.12(-0.77%) |
Mar 11, 2014 | 15.60 | 15.68 | 15.58 | 15.58 | 14,017 | -0.03(-0.19%) |
Mar 10, 2014 | 15.70 | 15.71 | 15.59 | 15.61 | 17,719 | -0.12(-0.76%) |
Mar 07, 2014 | 15.85 | 15.85 | 15.65 | 15.73 | 0 | +0.01(+0.06%) |
Mar 06, 2014 | 15.76 | 15.77 | 15.69 | 15.72 | 20,339 | +0.23(+1.45%) |
Mar 05, 2014 | 15.60 | 15.60 | 15.40 | 15.49 | 15,054 | -0.28(-1.74%) |
Mar 04, 2014 | 15.78 | 15.80 | 15.72 | 15.77 | 15,608 | +0.43(+2.80%) |