Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.14 | 12.39 | 11.85 | 11.99 | 2,750,968 | -0.17(-1.38%) |
May 29, 2014 | 12.15 | 12.32 | 12.01 | 12.16 | 1,846,534 | +0.03(+0.21%) |
May 28, 2014 | 11.88 | 12.25 | 11.85 | 12.14 | 1,408,075 | +0.24(+2.04%) |
May 27, 2014 | 11.89 | 11.91 | 11.59 | 11.89 | 1,842,287 | +0.24(+2.08%) |
May 23, 2014 | 11.81 | 11.65 | 11.65 | 11.65 | 1,600,198 | -0.13(-1.14%) |
May 22, 2014 | 11.60 | 11.81 | 11.50 | 11.78 | 1,141,846 | +0.20(+1.74%) |
May 21, 2014 | 11.30 | 11.61 | 11.14 | 11.58 | 2,168,302 | +0.34(+2.98%) |
May 20, 2014 | 11.47 | 11.61 | 11.17 | 11.25 | 1,193,459 | -0.27(-2.33%) |
May 19, 2014 | 11.42 | 11.58 | 11.27 | 11.52 | 1,584,470 | +0.11(+0.95%) |
May 16, 2014 | 11.69 | 11.70 | 11.10 | 11.41 | 1,389,833 | -0.10(-0.87%) |
May 15, 2014 | 11.36 | 11.64 | 11.23 | 11.51 | 1,133,667 | +0.02(+0.15%) |
May 14, 2014 | 10.84 | 11.75 | 10.70 | 11.49 | 2,593,296 | +0.65(+6.03%) |
May 13, 2014 | 10.97 | 11.18 | 10.82 | 10.84 | 2,005,351 | -0.14(-1.30%) |
May 12, 2014 | 10.71 | 11.30 | 10.60 | 10.98 | 3,054,626 | +0.39(+3.64%) |
May 09, 2014 | 9.673 | 10.61 | 9.673 | 10.59 | 1,490,627 | +0.95(+9.81%) |
May 08, 2014 | 10.08 | 10.34 | 9.527 | 9.648 | 2,281,708 | -0.49(-4.87%) |
May 07, 2014 | 10.47 | 10.47 | 9.891 | 10.14 | 2,658,996 | -0.28(-2.65%) |
May 06, 2014 | 10.32 | 10.52 | 9.933 | 10.42 | 1,521,852 | +0.00(+0.00%) |
May 05, 2014 | 9.497 | 10.45 | 9.497 | 10.42 | 1,581,904 | +0.54(+5.51%) |
May 02, 2014 | 9.707 | 9.899 | 9.573 | 9.874 | 1,875,566 | +0.22(+2.25%) |
May 01, 2014 | 9.280 | 9.665 | 9.171 | 9.657 | 2,213,411 | +0.43(+4.63%) |
Apr 30, 2014 | 9.313 | 9.439 | 8.903 | 9.229 | 3,130,757 | -0.24(-2.56%) |
Apr 29, 2014 | 8.568 | 10.03 | 8.568 | 9.472 | 4,310,528 | +0.95(+11.21%) |
Apr 28, 2014 | 8.945 | 8.945 | 8.291 | 8.518 | 2,999,527 | -0.43(-4.78%) |
Apr 25, 2014 | 9.958 | 9.958 | 8.869 | 8.945 | 2,293,701 | -1.11(-11.07%) |
Apr 24, 2014 | 9.908 | 10.09 | 9.523 | 10.06 | 3,311,524 | +0.19(+1.95%) |
Apr 23, 2014 | 10.06 | 10.08 | 9.594 | 9.866 | 3,528,724 | -0.23(-2.32%) |
Apr 22, 2014 | 9.456 | 10.13 | 9.456 | 10.10 | 2,511,882 | +0.73(+7.77%) |
Apr 21, 2014 | 8.811 | 9.372 | 8.291 | 9.372 | 1,201,684 | +0.62(+7.08%) |
Apr 17, 2014 | 8.811 | 8.752 | 8.752 | 8.752 | 1,324,862 | -0.13(-1.51%) |
Apr 16, 2014 | 8.585 | 9.003 | 8.484 | 8.886 | 2,174,894 | +0.23(+2.71%) |
Apr 15, 2014 | 8.208 | 8.878 | 7.772 | 8.652 | 2,719,799 | +0.52(+6.39%) |
Apr 14, 2014 | 8.308 | 8.492 | 7.546 | 8.132 | 2,616,918 | -0.12(-1.42%) |
Apr 11, 2014 | 8.576 | 8.731 | 8.149 | 8.250 | 2,063,642 | -0.39(-4.55%) |
Apr 10, 2014 | 9.129 | 9.129 | 8.543 | 8.643 | 1,854,691 | -0.49(-5.41%) |
Apr 09, 2014 | 8.920 | 9.238 | 8.794 | 9.137 | 1,467,934 | +0.29(+3.31%) |
Apr 08, 2014 | 9.129 | 9.350 | 8.765 | 8.844 | 1,014,590 | -0.28(-3.03%) |
Apr 07, 2014 | 9.196 | 9.615 | 8.878 | 9.121 | 1,640,523 | -0.10(-1.09%) |
Apr 04, 2014 | 9.690 | 9.983 | 8.928 | 9.221 | 2,077,583 | -0.43(-4.43%) |
Apr 03, 2014 | 10.47 | 10.47 | 9.389 | 9.648 | 1,813,362 | -0.86(-8.21%) |
Apr 02, 2014 | 10.94 | 11.06 | 10.33 | 10.51 | 1,549,562 | -0.35(-3.24%) |
Apr 01, 2014 | 10.32 | 10.90 | 10.09 | 10.86 | 1,831,633 | +0.54(+5.28%) |
Mar 31, 2014 | 10.12 | 10.44 | 10.05 | 10.32 | 1,216,793 | +0.29(+2.92%) |
Mar 28, 2014 | 10.28 | 10.61 | 9.841 | 10.03 | 2,072,257 | -0.27(-2.60%) |
Mar 27, 2014 | 10.26 | 10.57 | 9.841 | 10.29 | 1,097,418 | -0.01(-0.08%) |
Mar 26, 2014 | 10.46 | 10.62 | 9.983 | 10.30 | 1,881,108 | -0.08(-0.73%) |
Mar 25, 2014 | 10.39 | 10.57 | 9.874 | 10.38 | 1,030,414 | +0.22(+2.14%) |
Mar 24, 2014 | 11.28 | 11.28 | 10.13 | 10.16 | 1,406,548 | -0.94(-8.45%) |
Mar 21, 2014 | 11.53 | 11.62 | 10.74 | 11.10 | 2,816,901 | -0.40(-3.50%) |
Mar 20, 2014 | 11.46 | 11.66 | 11.19 | 11.50 | 783,983 | -0.01(-0.07%) |
Mar 19, 2014 | 11.34 | 11.60 | 11.31 | 11.51 | 1,295,505 | +0.12(+1.03%) |
Mar 18, 2014 | 10.80 | 11.56 | 10.80 | 11.39 | 1,095,718 | +0.59(+5.51%) |
Mar 17, 2014 | 10.80 | 11.11 | 10.72 | 10.80 | 692,978 | +0.11(+1.02%) |
Mar 14, 2014 | 10.64 | 11.16 | 10.34 | 10.69 | 923,992 | +0.02(+0.16%) |
Mar 13, 2014 | 10.95 | 11.16 | 10.58 | 10.67 | 1,382,172 | -0.27(-2.45%) |
Mar 12, 2014 | 11.09 | 11.35 | 10.88 | 10.94 | 1,170,724 | -0.28(-2.46%) |
Mar 11, 2014 | 11.86 | 12.01 | 11.13 | 11.21 | 1,379,926 | -0.64(-5.37%) |
Mar 10, 2014 | 11.60 | 12.00 | 11.60 | 11.85 | 904,563 | +0.23(+1.94%) |
Mar 07, 2014 | 11.81 | 11.82 | 11.29 | 11.62 | 1,190,912 | -0.18(-1.56%) |
Mar 06, 2014 | 12.44 | 12.54 | 11.77 | 11.81 | 1,025,240 | -0.62(-4.99%) |
Mar 05, 2014 | 12.45 | 12.55 | 12.30 | 12.43 | 895,427 | -0.04(-0.34%) |
Mar 04, 2014 | 12.05 | 12.56 | 11.69 | 12.47 | 1,123,551 | +0.65(+5.53%) |