Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.06 | 14.06 | 13.22 | 13.67 | 28,541 | -0.26(-1.89%) |
May 29, 2014 | 14.16 | 14.24 | 13.70 | 13.94 | 34,950 | -0.22(-1.58%) |
May 28, 2014 | 14.16 | 14.44 | 14.15 | 14.16 | 5,844 | +0.12(+0.89%) |
May 27, 2014 | 13.82 | 14.19 | 13.76 | 14.03 | 34,801 | +0.23(+1.67%) |
May 23, 2014 | 13.60 | 13.80 | 13.80 | 13.80 | 30,331 | +0.31(+2.32%) |
May 22, 2014 | 13.06 | 13.49 | 12.97 | 13.49 | 38,275 | +0.41(+3.16%) |
May 21, 2014 | 13.03 | 13.08 | 12.84 | 13.08 | 33,636 | +0.10(+0.81%) |
May 20, 2014 | 12.86 | 13.04 | 12.86 | 12.97 | 12,750 | +0.14(+1.12%) |
May 19, 2014 | 12.57 | 12.97 | 12.57 | 12.83 | 18,284 | +0.26(+2.08%) |
May 16, 2014 | 12.31 | 12.61 | 12.29 | 12.57 | 11,121 | +0.53(+4.41%) |
May 15, 2014 | 12.90 | 12.93 | 12.01 | 12.04 | 30,568 | -0.87(-6.71%) |
May 14, 2014 | 12.59 | 13.14 | 12.44 | 12.90 | 22,084 | +0.47(+3.78%) |
May 13, 2014 | 12.34 | 12.64 | 12.20 | 12.43 | 33,840 | +0.07(+0.59%) |
May 12, 2014 | 12.40 | 12.40 | 12.20 | 12.36 | 8,366 | -0.09(-0.73%) |
May 09, 2014 | 12.50 | 12.50 | 12.27 | 12.45 | 21,641 | +0.11(+0.88%) |
May 08, 2014 | 12.19 | 12.45 | 12.19 | 12.34 | 7,801 | +0.03(+0.21%) |
May 07, 2014 | 12.50 | 12.60 | 12.19 | 12.32 | 14,538 | +0.12(+0.98%) |
May 06, 2014 | 12.87 | 12.87 | 12.19 | 12.20 | 14,860 | -0.42(-3.37%) |
May 05, 2014 | 12.64 | 12.81 | 12.42 | 12.62 | 17,034 | +0.08(+0.64%) |
May 02, 2014 | 12.69 | 12.69 | 12.42 | 12.54 | 23,741 | -0.15(-1.15%) |
May 01, 2014 | 12.38 | 12.88 | 12.38 | 12.69 | 41,014 | +0.26(+2.10%) |
Apr 30, 2014 | 12.77 | 12.77 | 12.36 | 12.42 | 53,510 | +0.03(+0.28%) |
Apr 29, 2014 | 11.72 | 12.39 | 11.34 | 12.39 | 28,401 | +0.36(+2.97%) |
Apr 28, 2014 | 12.21 | 12.95 | 11.71 | 12.03 | 56,642 | -0.55(-4.35%) |
Apr 25, 2014 | 12.63 | 12.63 | 12.41 | 12.58 | 99,419 | +0.23(+1.84%) |
Apr 24, 2014 | 12.77 | 12.77 | 12.13 | 12.35 | 23,703 | -0.43(-3.35%) |
Apr 23, 2014 | 12.20 | 12.81 | 12.13 | 12.78 | 122,686 | +0.59(+4.81%) |
Apr 22, 2014 | 11.88 | 12.72 | 11.83 | 12.19 | 88,129 | +0.45(+3.87%) |
Apr 21, 2014 | 11.13 | 11.76 | 11.13 | 11.74 | 30,568 | +0.71(+6.42%) |
Apr 17, 2014 | 11.13 | 11.03 | 11.03 | 11.03 | 9,666 | +0.01(+0.08%) |
Apr 16, 2014 | 10.92 | 11.13 | 10.86 | 11.02 | 22,929 | +0.27(+2.48%) |
Apr 15, 2014 | 11.06 | 11.12 | 10.75 | 10.76 | 16,444 | -0.25(-2.31%) |
Apr 14, 2014 | 11.06 | 11.06 | 10.78 | 11.01 | 18,377 | +0.25(+2.33%) |
Apr 11, 2014 | 10.66 | 10.84 | 10.65 | 10.76 | 18,910 | -0.28(-2.57%) |
Apr 10, 2014 | 11.24 | 11.24 | 10.78 | 11.05 | 18,214 | -0.20(-1.74%) |
Apr 09, 2014 | 11.23 | 11.24 | 11.08 | 11.24 | 3,397 | -0.10(-0.90%) |
Apr 08, 2014 | 11.09 | 11.46 | 11.09 | 11.34 | 16,769 | +0.17(+1.56%) |
Apr 07, 2014 | 11.30 | 11.73 | 11.06 | 11.17 | 76,459 | -0.06(-0.53%) |
Apr 04, 2014 | 11.16 | 11.24 | 11.16 | 11.23 | 25,551 | +0.09(+0.84%) |
Apr 03, 2014 | 10.84 | 11.22 | 10.78 | 11.13 | 14,518 | +0.38(+3.55%) |
Apr 02, 2014 | 10.86 | 10.87 | 10.75 | 10.75 | 22,123 | -0.15(-1.40%) |
Apr 01, 2014 | 11.00 | 11.00 | 10.78 | 10.90 | 42,809 | -0.06(-0.58%) |
Mar 31, 2014 | 11.05 | 11.33 | 10.94 | 10.97 | 45,961 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,246 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,828 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,820 | +0.16(+1.53%) |
Mar 25, 2014 | 10.92 | 10.94 | 10.38 | 10.44 | 23,155 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.92 | 10.45 | 10.68 | 48,011 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,396 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,760 | -0.04(-0.37%) |
Mar 19, 2014 | 10.29 | 10.29 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,093 | +0.11(+1.12%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,731 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.08 | 10.10 | 17,319 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,431 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,992 | -0.08(-0.82%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,782 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.92 | 10.08 | 10.41 | 47,363 | +0.33(+3.29%) |
Mar 07, 2014 | 10.16 | 10.16 | 9.866 | 10.08 | 13,825 | +0.00(+0.04%) |
Mar 06, 2014 | 9.962 | 10.08 | 9.929 | 10.08 | 27,554 | +0.21(+2.13%) |
Mar 05, 2014 | 9.958 | 9.958 | 9.740 | 9.866 | 25,592 | +0.09(+0.96%) |
Mar 04, 2014 | 9.992 | 9.992 | 9.744 | 9.771 | 17,798 | -0.19(-1.95%) |