Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.73 | 11.92 | 11.50 | 11.85 | 84,381 | +0.17(+1.46%) |
May 29, 2014 | 11.00 | 11.84 | 11.00 | 11.68 | 84,892 | +0.68(+6.18%) |
May 28, 2014 | 10.58 | 11.11 | 10.49 | 11.00 | 106,306 | +0.51(+4.86%) |
May 27, 2014 | 9.970 | 10.58 | 9.800 | 10.49 | 61,981 | +0.62(+6.28%) |
May 23, 2014 | 9.350 | 9.870 | 9.870 | 9.870 | 54,700 | +0.25(+2.60%) |
May 22, 2014 | 9.830 | 9.830 | 9.380 | 9.620 | 21,944 | +0.31(+3.33%) |
May 21, 2014 | 9.550 | 9.650 | 9.300 | 9.310 | 50,194 | -0.28(-2.92%) |
May 20, 2014 | 9.934 | 9.934 | 9.400 | 9.590 | 51,426 | -0.14(-1.44%) |
May 19, 2014 | 9.690 | 9.770 | 9.600 | 9.730 | 21,302 | +0.05(+0.52%) |
May 16, 2014 | 9.870 | 9.929 | 9.600 | 9.680 | 18,741 | -0.15(-1.53%) |
May 15, 2014 | 9.721 | 9.939 | 9.600 | 9.830 | 15,200 | +0.07(+0.72%) |
May 14, 2014 | 9.290 | 10.08 | 9.290 | 9.760 | 44,894 | +0.20(+2.09%) |
May 13, 2014 | 9.300 | 9.590 | 9.190 | 9.560 | 29,674 | +0.23(+2.47%) |
May 12, 2014 | 9.365 | 9.630 | 9.190 | 9.330 | 58,159 | -0.05(-0.53%) |
May 09, 2014 | 9.380 | 9.520 | 9.160 | 9.380 | 42,751 | -0.02(-0.21%) |
May 08, 2014 | 9.670 | 9.670 | 9.320 | 9.400 | 40,202 | -0.13(-1.36%) |
May 07, 2014 | 9.820 | 9.820 | 9.350 | 9.530 | 41,113 | -0.29(-2.95%) |
May 06, 2014 | 10.05 | 10.12 | 9.690 | 9.820 | 37,539 | -0.17(-1.70%) |
May 05, 2014 | 9.710 | 10.10 | 9.710 | 9.990 | 38,725 | +0.27(+2.78%) |
May 02, 2014 | 9.690 | 9.800 | 9.350 | 9.720 | 54,591 | +0.01(+0.10%) |
May 01, 2014 | 9.800 | 9.820 | 9.590 | 9.710 | 23,163 | -0.15(-1.52%) |
Apr 30, 2014 | 9.830 | 9.910 | 9.360 | 9.860 | 40,000 | -0.02(-0.20%) |
Apr 29, 2014 | 9.700 | 9.980 | 9.250 | 9.880 | 143,041 | +0.20(+2.07%) |
Apr 28, 2014 | 10.28 | 10.47 | 9.590 | 9.680 | 149,588 | -0.55(-5.38%) |
Apr 25, 2014 | 11.47 | 11.59 | 10.00 | 10.23 | 252,879 | -1.23(-10.73%) |
Apr 24, 2014 | 11.54 | 11.60 | 11.33 | 11.46 | 59,858 | -0.05(-0.43%) |
Apr 23, 2014 | 12.06 | 12.06 | 11.42 | 11.51 | 64,003 | -0.55(-4.56%) |
Apr 22, 2014 | 11.99 | 12.13 | 11.83 | 12.06 | 46,950 | +0.26(+2.20%) |
Apr 21, 2014 | 12.20 | 12.51 | 11.71 | 11.80 | 76,270 | -0.25(-2.07%) |
Apr 17, 2014 | 12.37 | 12.05 | 12.05 | 12.05 | 61,500 | -0.30(-2.43%) |
Apr 16, 2014 | 12.05 | 12.37 | 11.86 | 12.35 | 38,903 | +0.35(+2.92%) |
Apr 15, 2014 | 12.05 | 12.34 | 11.39 | 12.00 | 73,125 | -0.05(-0.41%) |
Apr 14, 2014 | 12.00 | 12.73 | 11.59 | 12.05 | 130,461 | +0.17(+1.43%) |
Apr 11, 2014 | 11.92 | 12.18 | 11.63 | 11.88 | 89,313 | -0.04(-0.34%) |
Apr 10, 2014 | 12.65 | 12.71 | 11.70 | 11.92 | 95,477 | -0.75(-5.92%) |
Apr 09, 2014 | 12.65 | 13.09 | 12.63 | 12.67 | 57,912 | +0.00(+0.00%) |
Apr 08, 2014 | 12.78 | 12.96 | 12.29 | 12.67 | 63,268 | -0.09(-0.71%) |
Apr 07, 2014 | 12.91 | 12.93 | 12.25 | 12.76 | 114,700 | -0.20(-1.54%) |
Apr 04, 2014 | 13.12 | 13.22 | 12.23 | 12.96 | 211,630 | -0.14(-1.07%) |
Apr 03, 2014 | 13.15 | 13.22 | 12.60 | 13.10 | 79,517 | -0.07(-0.53%) |
Apr 02, 2014 | 12.96 | 13.36 | 12.94 | 13.17 | 78,146 | +0.27(+2.09%) |
Apr 01, 2014 | 12.81 | 13.14 | 12.55 | 12.90 | 81,111 | +0.15(+1.18%) |
Mar 31, 2014 | 12.42 | 12.90 | 12.39 | 12.75 | 391,410 | +0.39(+3.16%) |
Mar 28, 2014 | 12.61 | 12.87 | 11.80 | 12.36 | 229,963 | -0.27(-2.14%) |
Mar 27, 2014 | 12.85 | 13.06 | 12.27 | 12.63 | 130,148 | -0.18(-1.41%) |
Mar 26, 2014 | 13.60 | 14.25 | 12.56 | 12.81 | 136,236 | -0.74(-5.46%) |
Mar 25, 2014 | 13.75 | 14.05 | 13.37 | 13.55 | 74,533 | -0.06(-0.44%) |
Mar 24, 2014 | 14.69 | 14.97 | 13.10 | 13.61 | 173,876 | -0.99(-6.78%) |
Mar 21, 2014 | 14.70 | 14.83 | 14.19 | 14.60 | 167,079 | -0.10(-0.68%) |
Mar 20, 2014 | 15.31 | 15.48 | 14.50 | 14.70 | 312,676 | +0.22(+1.52%) |
Mar 19, 2014 | 14.41 | 14.76 | 14.28 | 14.48 | 137,908 | +0.15(+1.05%) |
Mar 18, 2014 | 14.07 | 14.49 | 14.00 | 14.33 | 98,180 | +0.22(+1.56%) |
Mar 17, 2014 | 14.57 | 14.60 | 14.05 | 14.11 | 114,170 | -0.39(-2.69%) |
Mar 14, 2014 | 14.69 | 14.87 | 14.16 | 14.50 | 93,614 | -0.28(-1.89%) |
Mar 13, 2014 | 14.23 | 14.89 | 13.54 | 14.78 | 245,844 | +0.68(+4.82%) |
Mar 12, 2014 | 14.23 | 14.55 | 13.73 | 14.10 | 123,900 | -0.07(-0.49%) |
Mar 11, 2014 | 15.01 | 15.09 | 13.85 | 14.17 | 117,665 | -0.72(-4.84%) |
Mar 10, 2014 | 15.10 | 15.34 | 14.66 | 14.89 | 457,026 | -0.03(-0.20%) |
Mar 07, 2014 | 14.82 | 15.09 | 14.11 | 14.92 | 164,163 | +0.43(+2.97%) |
Mar 06, 2014 | 14.97 | 15.10 | 14.15 | 14.49 | 295,620 | -0.30(-2.03%) |
Mar 05, 2014 | 13.49 | 14.96 | 13.45 | 14.79 | 471,252 | +1.53(+11.54%) |
Mar 04, 2014 | 13.70 | 13.90 | 13.22 | 13.26 | 113,757 | -0.22(-1.63%) |