Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.808 | 10.23 | 9.645 | 10.23 | 2,483,566 | +0.28(+2.79%) |
May 29, 2014 | 9.703 | 10.07 | 9.569 | 9.951 | 1,275,027 | +0.10(+0.97%) |
May 28, 2014 | 10.11 | 10.16 | 9.722 | 9.856 | 1,938,713 | -0.28(-2.74%) |
May 27, 2014 | 10.32 | 10.32 | 10.05 | 10.13 | 1,895,941 | -0.17(-1.67%) |
May 23, 2014 | 10.30 | 10.31 | 10.31 | 10.31 | 2,846,036 | +0.02(+0.20%) |
May 22, 2014 | 10.37 | 10.46 | 10.27 | 10.28 | 792,040 | -0.02(-0.20%) |
May 21, 2014 | 10.43 | 10.46 | 10.20 | 10.31 | 1,039,373 | -0.13(-1.28%) |
May 20, 2014 | 10.42 | 10.55 | 10.36 | 10.44 | 841,001 | -0.06(-0.55%) |
May 19, 2014 | 10.46 | 10.53 | 10.36 | 10.50 | 1,081,491 | +0.12(+1.20%) |
May 16, 2014 | 10.45 | 10.54 | 10.36 | 10.37 | 940,648 | -0.09(-0.82%) |
May 15, 2014 | 10.41 | 10.47 | 10.39 | 10.46 | 1,122,715 | -0.04(-0.36%) |
May 14, 2014 | 10.62 | 10.63 | 10.37 | 10.50 | 1,780,671 | -0.05(-0.45%) |
May 13, 2014 | 10.76 | 10.77 | 10.53 | 10.54 | 1,440,263 | -0.23(-2.13%) |
May 12, 2014 | 10.76 | 10.90 | 10.68 | 10.77 | 1,299,113 | +0.15(+1.44%) |
May 09, 2014 | 10.75 | 10.96 | 10.53 | 10.62 | 1,386,484 | -0.14(-1.33%) |
May 08, 2014 | 10.72 | 10.88 | 10.68 | 10.76 | 1,232,705 | +0.05(+0.45%) |
May 07, 2014 | 10.95 | 11.09 | 10.61 | 10.72 | 1,974,574 | -0.32(-2.86%) |
May 06, 2014 | 11.10 | 11.11 | 10.91 | 11.03 | 3,446,914 | -0.09(-0.77%) |
May 05, 2014 | 11.25 | 11.37 | 11.06 | 11.12 | 1,296,297 | +0.01(+0.09%) |
May 02, 2014 | 11.22 | 11.23 | 11.07 | 11.11 | 1,915,643 | -0.14(-1.28%) |
May 01, 2014 | 12.10 | 12.10 | 11.00 | 11.25 | 4,703,820 | -1.19(-9.54%) |
Apr 30, 2014 | 12.15 | 12.44 | 12.12 | 12.44 | 2,315,282 | +0.23(+1.88%) |
Apr 29, 2014 | 12.30 | 12.46 | 12.18 | 12.21 | 1,688,528 | -0.10(-0.78%) |
Apr 28, 2014 | 12.13 | 12.37 | 11.99 | 12.31 | 1,088,974 | +0.11(+0.94%) |
Apr 25, 2014 | 12.46 | 12.47 | 11.99 | 12.19 | 1,233,950 | -0.18(-1.47%) |
Apr 24, 2014 | 12.03 | 12.43 | 12.00 | 12.37 | 1,315,725 | +0.19(+1.57%) |
Apr 23, 2014 | 11.93 | 12.25 | 11.82 | 12.18 | 1,515,128 | +0.29(+2.41%) |
Apr 22, 2014 | 11.96 | 12.00 | 11.78 | 11.89 | 1,477,468 | -0.09(-0.72%) |
Apr 21, 2014 | 12.08 | 12.15 | 11.78 | 11.98 | 1,597,771 | -0.20(-1.65%) |
Apr 17, 2014 | 12.26 | 12.18 | 12.18 | 12.18 | 1,052,071 | -0.11(-0.86%) |
Apr 16, 2014 | 12.44 | 12.52 | 12.25 | 12.29 | 1,569,096 | -0.26(-2.06%) |
Apr 15, 2014 | 12.11 | 12.56 | 12.11 | 12.54 | 2,318,453 | +0.10(+0.77%) |
Apr 14, 2014 | 12.64 | 12.64 | 12.36 | 12.45 | 1,459,572 | +0.09(+0.70%) |
Apr 11, 2014 | 12.54 | 12.75 | 12.32 | 12.36 | 1,314,148 | -0.21(-1.67%) |
Apr 10, 2014 | 13.13 | 13.27 | 12.53 | 12.57 | 2,774,031 | -0.32(-2.52%) |
Apr 09, 2014 | 12.38 | 13.10 | 12.38 | 12.90 | 1,496,014 | +0.01(+0.07%) |
Apr 08, 2014 | 12.70 | 12.94 | 12.65 | 12.89 | 1,972,311 | +0.46(+3.69%) |
Apr 07, 2014 | 12.13 | 12.62 | 12.13 | 12.43 | 1,238,784 | +0.10(+0.78%) |
Apr 04, 2014 | 12.61 | 12.63 | 12.29 | 12.33 | 1,194,706 | +0.04(+0.31%) |
Apr 03, 2014 | 12.32 | 12.48 | 12.16 | 12.30 | 1,422,947 | -0.11(-0.85%) |
Apr 02, 2014 | 12.41 | 12.58 | 12.35 | 12.40 | 1,863,050 | +0.17(+1.41%) |
Apr 01, 2014 | 12.06 | 12.39 | 12.03 | 12.23 | 1,276,149 | +0.21(+1.75%) |
Mar 31, 2014 | 12.24 | 12.38 | 11.91 | 12.02 | 1,561,478 | -0.27(-2.18%) |
Mar 28, 2014 | 11.63 | 12.37 | 11.63 | 12.29 | 1,655,473 | +0.21(+1.74%) |
Mar 27, 2014 | 11.51 | 12.10 | 11.43 | 12.08 | 2,304,415 | +0.54(+4.64%) |
Mar 26, 2014 | 12.14 | 12.29 | 11.51 | 11.54 | 2,357,025 | -0.55(-4.58%) |
Mar 25, 2014 | 12.16 | 12.23 | 12.06 | 12.09 | 1,413,036 | +0.07(+0.56%) |
Mar 24, 2014 | 12.10 | 12.42 | 12.03 | 12.03 | 1,909,594 | -0.26(-2.10%) |
Mar 21, 2014 | 12.54 | 12.56 | 12.19 | 12.29 | 5,498,067 | +0.00(+0.00%) |
Mar 20, 2014 | 12.31 | 12.43 | 12.08 | 12.29 | 2,331,194 | -0.10(-0.77%) |
Mar 19, 2014 | 12.59 | 12.83 | 12.33 | 12.38 | 2,021,167 | -0.36(-2.85%) |
Mar 18, 2014 | 12.87 | 13.00 | 12.47 | 12.74 | 3,455,826 | -0.44(-3.34%) |
Mar 17, 2014 | 13.33 | 13.50 | 13.10 | 13.18 | 2,266,485 | -0.20(-1.50%) |
Mar 14, 2014 | 13.19 | 13.48 | 13.17 | 13.38 | 2,525,052 | +0.41(+3.17%) |
Mar 13, 2014 | 12.72 | 13.16 | 12.50 | 12.97 | 3,795,767 | +0.50(+3.98%) |
Mar 12, 2014 | 12.51 | 12.73 | 12.31 | 12.48 | 3,131,328 | +0.14(+1.16%) |
Mar 11, 2014 | 12.44 | 12.54 | 12.11 | 12.33 | 1,908,759 | +0.05(+0.39%) |
Mar 10, 2014 | 12.17 | 12.55 | 12.16 | 12.29 | 1,432,302 | -0.03(-0.23%) |
Mar 07, 2014 | 12.39 | 12.63 | 12.28 | 12.31 | 1,966,119 | -0.27(-2.13%) |
Mar 06, 2014 | 12.50 | 12.69 | 12.46 | 12.58 | 1,334,687 | +0.20(+1.62%) |
Mar 05, 2014 | 12.31 | 12.55 | 12.26 | 12.38 | 1,425,262 | +0.06(+0.47%) |
Mar 04, 2014 | 12.42 | 12.58 | 12.30 | 12.32 | 2,453,015 | -0.18(-1.45%) |