Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.47 | 12.63 | 12.35 | 12.39 | 350,091 | -0.04(-0.32%) |
May 29, 2014 | 12.63 | 12.72 | 12.32 | 12.43 | 300,823 | -0.11(-0.88%) |
May 28, 2014 | 12.70 | 13.09 | 12.50 | 12.54 | 945,882 | -0.19(-1.49%) |
May 27, 2014 | 12.24 | 12.74 | 12.21 | 12.73 | 626,454 | +0.61(+5.03%) |
May 23, 2014 | 12.09 | 12.12 | 12.12 | 12.12 | 523,200 | +0.10(+0.87%) |
May 22, 2014 | 11.74 | 12.06 | 11.54 | 12.02 | 204,181 | +0.36(+3.05%) |
May 21, 2014 | 11.83 | 11.92 | 11.52 | 11.66 | 487,309 | -0.11(-0.93%) |
May 20, 2014 | 12.08 | 12.11 | 11.49 | 11.77 | 1,095,570 | -0.32(-2.65%) |
May 19, 2014 | 11.91 | 12.13 | 11.70 | 12.09 | 626,182 | +0.14(+1.17%) |
May 16, 2014 | 11.90 | 12.02 | 11.55 | 11.95 | 650,077 | +0.02(+0.17%) |
May 15, 2014 | 11.09 | 11.99 | 11.07 | 11.93 | 1,595,721 | +1.18(+10.98%) |
May 14, 2014 | 10.81 | 10.85 | 10.59 | 10.75 | 895,597 | -0.05(-0.46%) |
May 13, 2014 | 11.29 | 11.42 | 10.76 | 10.80 | 662,555 | -0.53(-4.68%) |
May 12, 2014 | 10.70 | 11.41 | 10.70 | 11.33 | 754,765 | +0.64(+5.99%) |
May 09, 2014 | 10.45 | 10.76 | 10.29 | 10.69 | 683,652 | +0.38(+3.69%) |
May 08, 2014 | 10.70 | 10.99 | 10.28 | 10.31 | 887,595 | -0.44(-4.09%) |
May 07, 2014 | 10.83 | 11.20 | 10.67 | 10.75 | 1,153,403 | +0.31(+2.97%) |
May 06, 2014 | 11.13 | 11.14 | 9.850 | 10.44 | 2,018,540 | -0.86(-7.61%) |
May 05, 2014 | 11.07 | 11.57 | 10.96 | 11.30 | 867,185 | +0.16(+1.44%) |
May 02, 2014 | 11.35 | 11.35 | 11.02 | 11.14 | 637,003 | -0.22(-1.94%) |
May 01, 2014 | 11.38 | 11.51 | 11.05 | 11.36 | 969,423 | -0.06(-0.53%) |
Apr 30, 2014 | 11.29 | 11.43 | 11.07 | 11.42 | 486,105 | +0.12(+1.06%) |
Apr 29, 2014 | 10.99 | 11.42 | 10.90 | 11.30 | 425,225 | +0.33(+3.01%) |
Apr 28, 2014 | 11.04 | 11.21 | 10.60 | 10.97 | 420,044 | +0.02(+0.18%) |
Apr 25, 2014 | 11.23 | 11.23 | 10.81 | 10.95 | 536,220 | -0.39(-3.44%) |
Apr 24, 2014 | 11.56 | 11.66 | 11.01 | 11.34 | 486,071 | -0.15(-1.31%) |
Apr 23, 2014 | 11.89 | 11.89 | 11.34 | 11.49 | 688,225 | -0.35(-2.96%) |
Apr 22, 2014 | 11.58 | 12.32 | 11.48 | 11.84 | 1,505,941 | +0.28(+2.42%) |
Apr 21, 2014 | 12.13 | 12.25 | 11.41 | 11.56 | 799,269 | +0.46(+4.14%) |
Apr 17, 2014 | 11.52 | 11.10 | 11.10 | 11.10 | 444,800 | -0.46(-3.98%) |
Apr 16, 2014 | 11.66 | 11.79 | 11.44 | 11.56 | 1,299,766 | +0.01(+0.09%) |
Apr 15, 2014 | 10.67 | 11.77 | 10.67 | 11.55 | 1,686,388 | +0.83(+7.74%) |
Apr 14, 2014 | 10.55 | 10.84 | 10.46 | 10.72 | 909,492 | +0.32(+3.08%) |
Apr 11, 2014 | 10.46 | 10.97 | 10.24 | 10.40 | 1,761,820 | -0.09(-0.86%) |
Apr 10, 2014 | 11.17 | 11.17 | 10.41 | 10.49 | 1,023,757 | -0.65(-5.83%) |
Apr 09, 2014 | 11.04 | 11.20 | 10.81 | 11.14 | 1,225,913 | +0.10(+0.91%) |
Apr 08, 2014 | 11.20 | 11.42 | 10.97 | 11.04 | 766,939 | -0.20(-1.78%) |
Apr 07, 2014 | 11.25 | 11.49 | 10.97 | 11.24 | 1,125,024 | -0.01(-0.09%) |
Apr 04, 2014 | 11.17 | 11.31 | 10.63 | 11.25 | 1,603,029 | +0.14(+1.26%) |
Apr 03, 2014 | 11.52 | 12.13 | 10.83 | 11.11 | 2,476,395 | -0.44(-3.81%) |
Apr 02, 2014 | 11.67 | 11.74 | 11.39 | 11.55 | 855,533 | -0.09(-0.77%) |
Apr 01, 2014 | 11.65 | 11.93 | 11.31 | 11.64 | 2,798,478 | -0.01(-0.09%) |
Mar 31, 2014 | 14.08 | 14.15 | 11.26 | 11.65 | 4,209,197 | -2.36(-16.85%) |
Mar 28, 2014 | 14.34 | 14.47 | 13.80 | 14.01 | 817,581 | -0.35(-2.44%) |
Mar 27, 2014 | 13.17 | 14.43 | 13.05 | 14.36 | 996,572 | +1.17(+8.87%) |
Mar 26, 2014 | 14.11 | 14.34 | 13.04 | 13.19 | 1,232,948 | -0.80(-5.72%) |
Mar 25, 2014 | 14.43 | 14.77 | 13.89 | 13.99 | 476,908 | -0.33(-2.30%) |
Mar 24, 2014 | 14.50 | 14.60 | 13.73 | 14.32 | 990,932 | -0.15(-1.07%) |
Mar 21, 2014 | 15.44 | 15.69 | 14.35 | 14.47 | 1,987,771 | -0.96(-6.19%) |
Mar 20, 2014 | 16.12 | 16.12 | 14.75 | 15.43 | 738,363 | -0.77(-4.75%) |
Mar 19, 2014 | 15.80 | 16.25 | 15.71 | 16.20 | 419,432 | +0.45(+2.86%) |
Mar 18, 2014 | 15.45 | 15.98 | 15.39 | 15.75 | 335,069 | +0.31(+2.01%) |
Mar 17, 2014 | 15.47 | 16.06 | 15.36 | 15.44 | 356,279 | +0.10(+0.65%) |
Mar 14, 2014 | 15.46 | 15.52 | 15.07 | 15.34 | 316,263 | -0.12(-0.78%) |
Mar 13, 2014 | 15.36 | 15.87 | 15.15 | 15.46 | 561,773 | +0.16(+1.05%) |
Mar 12, 2014 | 14.72 | 15.37 | 14.71 | 15.30 | 492,017 | +0.49(+3.31%) |
Mar 11, 2014 | 14.64 | 14.88 | 14.25 | 14.81 | 973,249 | +0.22(+1.51%) |
Mar 10, 2014 | 14.97 | 15.10 | 14.40 | 14.59 | 562,769 | -0.42(-2.80%) |
Mar 07, 2014 | 14.91 | 15.23 | 14.40 | 15.01 | 756,994 | +0.11(+0.74%) |
Mar 06, 2014 | 15.36 | 15.36 | 14.48 | 14.90 | 467,869 | -0.35(-2.30%) |
Mar 05, 2014 | 14.54 | 15.37 | 14.35 | 15.25 | 892,882 | +0.74(+5.14%) |
Mar 04, 2014 | 14.41 | 14.81 | 13.94 | 14.51 | 1,575,721 | +0.20(+1.36%) |