Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.59 | 10.72 | 10.53 | 10.62 | 422,724 | +0.07(+0.62%) |
May 29, 2014 | 10.75 | 10.78 | 10.53 | 10.56 | 418,707 | -0.02(-0.23%) |
May 28, 2014 | 10.65 | 10.73 | 10.54 | 10.58 | 554,099 | +0.03(+0.31%) |
May 27, 2014 | 10.36 | 10.60 | 10.36 | 10.55 | 545,567 | +0.37(+3.68%) |
May 23, 2014 | 10.14 | 10.18 | 10.18 | 10.18 | 696,500 | +0.07(+0.68%) |
May 22, 2014 | 9.875 | 10.14 | 9.834 | 10.11 | 1,420,602 | -0.33(-3.16%) |
May 21, 2014 | 10.41 | 10.45 | 10.39 | 10.44 | 297,506 | +0.09(+0.87%) |
May 20, 2014 | 10.40 | 10.44 | 10.31 | 10.35 | 506,910 | +0.10(+0.95%) |
May 19, 2014 | 10.14 | 10.27 | 10.12 | 10.25 | 413,745 | -0.01(-0.08%) |
May 16, 2014 | 10.29 | 10.29 | 10.18 | 10.26 | 344,029 | -0.14(-1.33%) |
May 15, 2014 | 10.47 | 10.49 | 10.27 | 10.40 | 627,395 | -0.24(-2.22%) |
May 14, 2014 | 10.71 | 10.74 | 10.62 | 10.63 | 481,393 | -0.12(-1.14%) |
May 13, 2014 | 10.72 | 10.76 | 10.65 | 10.75 | 616,342 | -0.09(-0.83%) |
May 12, 2014 | 10.88 | 10.92 | 10.75 | 10.84 | 1,349,704 | +0.65(+6.39%) |
May 09, 2014 | 10.23 | 10.31 | 10.14 | 10.19 | 801,734 | -0.26(-2.49%) |
May 08, 2014 | 10.48 | 10.61 | 10.40 | 10.45 | 531,301 | +0.03(+0.31%) |
May 07, 2014 | 10.79 | 10.80 | 10.26 | 10.42 | 1,504,112 | -0.07(-0.62%) |
May 06, 2014 | 10.67 | 10.67 | 10.48 | 10.49 | 816,152 | -0.42(-3.88%) |
May 05, 2014 | 10.87 | 10.99 | 10.82 | 10.91 | 272,228 | -0.12(-1.11%) |
May 02, 2014 | 10.87 | 11.09 | 10.83 | 11.03 | 706,398 | -0.07(-0.59%) |
May 01, 2014 | 10.88 | 11.21 | 10.88 | 11.10 | 583,395 | +0.15(+1.34%) |
Apr 30, 2014 | 11.06 | 11.06 | 10.92 | 10.95 | 676,215 | -0.15(-1.39%) |
Apr 29, 2014 | 11.06 | 11.11 | 10.98 | 11.10 | 799,640 | +0.21(+1.94%) |
Apr 28, 2014 | 11.03 | 11.08 | 10.54 | 10.89 | 1,527,113 | -0.23(-2.05%) |
Apr 25, 2014 | 11.32 | 11.32 | 11.11 | 11.12 | 832,961 | -0.15(-1.37%) |
Apr 24, 2014 | 11.81 | 11.82 | 11.01 | 11.27 | 3,335,667 | -0.84(-6.92%) |
Apr 23, 2014 | 12.23 | 12.26 | 12.10 | 12.11 | 1,214,612 | -0.13(-1.06%) |
Apr 22, 2014 | 12.20 | 12.27 | 12.11 | 12.24 | 1,220,441 | +0.33(+2.80%) |
Apr 21, 2014 | 11.96 | 11.96 | 11.76 | 11.91 | 577,032 | +0.00(+0.00%) |
Apr 17, 2014 | 11.56 | 11.91 | 11.91 | 11.91 | 766,887 | +0.49(+4.28%) |
Apr 16, 2014 | 11.20 | 11.45 | 11.19 | 11.42 | 452,165 | +0.29(+2.63%) |
Apr 15, 2014 | 11.14 | 11.25 | 10.97 | 11.13 | 2,045,019 | -0.18(-1.58%) |
Apr 14, 2014 | 11.11 | 11.32 | 11.06 | 11.31 | 1,029,472 | +0.15(+1.31%) |
Apr 11, 2014 | 11.62 | 11.63 | 11.06 | 11.16 | 2,192,450 | -0.52(-4.46%) |
Apr 10, 2014 | 11.94 | 12.03 | 11.67 | 11.68 | 1,674,500 | -0.22(-1.85%) |
Apr 09, 2014 | 11.90 | 11.94 | 11.69 | 11.90 | 1,062,987 | +0.28(+2.38%) |
Apr 08, 2014 | 11.75 | 11.79 | 11.57 | 11.62 | 1,214,861 | -0.24(-2.06%) |
Apr 07, 2014 | 12.24 | 12.24 | 11.84 | 11.87 | 963,759 | -0.33(-2.74%) |
Apr 04, 2014 | 12.54 | 12.54 | 12.19 | 12.20 | 1,234,766 | -0.38(-3.04%) |
Apr 03, 2014 | 12.41 | 12.62 | 12.39 | 12.59 | 1,305,078 | +0.30(+2.45%) |
Apr 02, 2014 | 12.42 | 12.42 | 12.16 | 12.28 | 1,269,356 | -0.08(-0.66%) |
Apr 01, 2014 | 12.32 | 12.45 | 12.31 | 12.37 | 1,269,722 | +0.24(+2.01%) |
Mar 31, 2014 | 12.11 | 12.28 | 12.04 | 12.12 | 1,546,750 | +0.12(+1.02%) |
Mar 28, 2014 | 12.23 | 12.24 | 11.98 | 12.00 | 1,226,280 | -0.28(-2.32%) |
Mar 27, 2014 | 12.46 | 12.52 | 12.20 | 12.28 | 1,062,117 | +0.08(+0.67%) |
Mar 26, 2014 | 12.37 | 12.41 | 12.17 | 12.20 | 811,105 | -0.07(-0.53%) |
Mar 25, 2014 | 12.24 | 12.41 | 12.11 | 12.27 | 501,964 | +0.14(+1.14%) |
Mar 24, 2014 | 12.55 | 12.59 | 12.03 | 12.13 | 912,116 | -0.59(-4.67%) |
Mar 21, 2014 | 12.98 | 12.99 | 12.68 | 12.72 | 453,096 | -0.29(-2.25%) |
Mar 20, 2014 | 12.88 | 13.04 | 12.82 | 13.02 | 502,153 | -0.11(-0.81%) |
Mar 19, 2014 | 13.23 | 13.36 | 13.03 | 13.12 | 392,956 | -0.24(-1.83%) |
Mar 18, 2014 | 13.17 | 13.39 | 13.16 | 13.37 | 421,167 | +0.24(+1.86%) |
Mar 17, 2014 | 13.03 | 13.16 | 12.99 | 13.12 | 339,445 | +0.29(+2.28%) |
Mar 14, 2014 | 12.82 | 12.94 | 12.78 | 12.83 | 592,842 | +0.04(+0.32%) |
Mar 13, 2014 | 13.05 | 13.07 | 12.72 | 12.79 | 707,453 | -0.28(-2.12%) |
Mar 12, 2014 | 13.07 | 13.16 | 13.01 | 13.07 | 725,217 | -0.22(-1.65%) |
Mar 11, 2014 | 13.24 | 13.37 | 13.21 | 13.29 | 482,795 | +0.01(+0.06%) |
Mar 10, 2014 | 13.25 | 13.32 | 13.19 | 13.28 | 784,036 | +0.06(+0.43%) |
Mar 07, 2014 | 13.51 | 13.55 | 13.09 | 13.22 | 1,183,769 | -0.50(-3.68%) |
Mar 06, 2014 | 13.60 | 13.74 | 13.49 | 13.73 | 1,242,172 | +0.76(+5.84%) |
Mar 05, 2014 | 12.91 | 13.05 | 12.88 | 12.97 | 1,263,157 | +0.09(+0.69%) |
Mar 04, 2014 | 12.69 | 12.89 | 12.63 | 12.88 | 1,017,039 | +0.33(+2.59%) |