Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.91 | 11.91 | 11.56 | 11.72 | 142,524 | -0.19(-1.60%) |
May 29, 2014 | 11.95 | 12.09 | 11.80 | 11.91 | 136,488 | +0.05(+0.42%) |
May 28, 2014 | 11.84 | 12.10 | 11.80 | 11.86 | 136,509 | -0.05(-0.42%) |
May 27, 2014 | 12.16 | 12.28 | 11.51 | 11.91 | 552,074 | -0.20(-1.65%) |
May 23, 2014 | 11.93 | 12.11 | 12.11 | 12.11 | 61,900 | +0.12(+1.00%) |
May 22, 2014 | 11.96 | 12.11 | 11.88 | 11.99 | 37,278 | +0.03(+0.25%) |
May 21, 2014 | 12.02 | 12.14 | 11.94 | 11.96 | 145,895 | +0.01(+0.08%) |
May 20, 2014 | 12.15 | 12.15 | 11.83 | 11.95 | 198,539 | -0.18(-1.44%) |
May 19, 2014 | 11.95 | 12.23 | 11.95 | 12.12 | 85,666 | +0.20(+1.63%) |
May 16, 2014 | 11.96 | 11.97 | 11.67 | 11.93 | 88,920 | -0.06(-0.50%) |
May 15, 2014 | 11.85 | 12.10 | 11.80 | 11.99 | 255,956 | +0.17(+1.44%) |
May 14, 2014 | 12.11 | 12.20 | 11.80 | 11.82 | 149,623 | -0.33(-2.72%) |
May 13, 2014 | 12.42 | 12.46 | 12.03 | 12.15 | 115,356 | -0.26(-2.10%) |
May 12, 2014 | 12.10 | 12.62 | 11.92 | 12.41 | 335,268 | +0.41(+3.42%) |
May 09, 2014 | 11.86 | 12.29 | 11.86 | 12.00 | 283,912 | +0.04(+0.33%) |
May 08, 2014 | 12.23 | 12.53 | 11.94 | 11.96 | 175,520 | -0.34(-2.76%) |
May 07, 2014 | 12.30 | 12.39 | 11.94 | 12.30 | 238,418 | +0.01(+0.08%) |
May 06, 2014 | 13.22 | 13.24 | 12.28 | 12.29 | 328,026 | -1.04(-7.80%) |
May 05, 2014 | 13.07 | 13.48 | 13.03 | 13.33 | 182,581 | +0.07(+0.53%) |
May 02, 2014 | 13.17 | 13.35 | 13.03 | 13.26 | 137,700 | +0.07(+0.53%) |
May 01, 2014 | 13.99 | 13.99 | 12.90 | 13.19 | 275,872 | -0.77(-5.52%) |
Apr 30, 2014 | 13.13 | 14.03 | 12.81 | 13.96 | 226,168 | +0.81(+6.16%) |
Apr 29, 2014 | 13.26 | 13.56 | 13.07 | 13.15 | 100,280 | -0.11(-0.83%) |
Apr 28, 2014 | 13.42 | 13.49 | 13.01 | 13.26 | 84,516 | -0.17(-1.27%) |
Apr 25, 2014 | 13.70 | 13.70 | 13.15 | 13.43 | 123,139 | -0.34(-2.47%) |
Apr 24, 2014 | 14.04 | 14.15 | 13.63 | 13.77 | 70,440 | -0.13(-0.94%) |
Apr 23, 2014 | 14.34 | 14.35 | 13.84 | 13.90 | 111,289 | -0.31(-2.18%) |
Apr 22, 2014 | 13.95 | 14.39 | 13.79 | 14.21 | 323,610 | +0.30(+2.16%) |
Apr 21, 2014 | 13.76 | 14.14 | 13.62 | 13.91 | 98,270 | +0.13(+0.94%) |
Apr 17, 2014 | 13.45 | 13.78 | 13.78 | 13.78 | 162,300 | +0.25(+1.85%) |
Apr 16, 2014 | 13.44 | 13.59 | 13.28 | 13.53 | 57,198 | +0.14(+1.05%) |
Apr 15, 2014 | 13.28 | 13.60 | 13.17 | 13.39 | 155,043 | +0.12(+0.90%) |
Apr 14, 2014 | 13.70 | 13.70 | 13.03 | 13.27 | 213,202 | -0.26(-1.92%) |
Apr 11, 2014 | 13.40 | 13.74 | 13.40 | 13.53 | 129,957 | -0.01(-0.07%) |
Apr 10, 2014 | 13.93 | 14.01 | 13.50 | 13.54 | 133,695 | -0.45(-3.22%) |
Apr 09, 2014 | 13.82 | 14.05 | 13.62 | 13.99 | 126,036 | +0.17(+1.23%) |
Apr 08, 2014 | 13.63 | 14.08 | 13.52 | 13.82 | 134,507 | +0.25(+1.84%) |
Apr 07, 2014 | 14.05 | 14.06 | 13.34 | 13.57 | 154,078 | -0.23(-1.67%) |
Apr 04, 2014 | 14.32 | 14.40 | 13.53 | 13.80 | 460,458 | +0.57(+4.31%) |
Apr 03, 2014 | 13.42 | 13.42 | 13.12 | 13.23 | 54,601 | -0.16(-1.19%) |
Apr 02, 2014 | 13.40 | 13.43 | 13.13 | 13.39 | 60,696 | +0.07(+0.53%) |
Apr 01, 2014 | 13.21 | 13.41 | 13.00 | 13.32 | 108,891 | +0.11(+0.83%) |
Mar 31, 2014 | 12.70 | 13.35 | 12.70 | 13.21 | 132,359 | +0.53(+4.18%) |
Mar 28, 2014 | 12.68 | 13.18 | 12.50 | 12.68 | 80,128 | -0.03(-0.24%) |
Mar 27, 2014 | 12.65 | 12.88 | 12.55 | 12.71 | 61,181 | +0.03(+0.24%) |
Mar 26, 2014 | 13.04 | 13.14 | 12.65 | 12.68 | 91,796 | -0.31(-2.39%) |
Mar 25, 2014 | 13.20 | 13.40 | 12.98 | 12.99 | 131,051 | -0.18(-1.37%) |
Mar 24, 2014 | 13.03 | 13.23 | 12.67 | 13.17 | 100,444 | +0.14(+1.07%) |
Mar 21, 2014 | 12.89 | 13.25 | 12.75 | 13.03 | 264,815 | +0.17(+1.32%) |
Mar 20, 2014 | 12.86 | 13.25 | 12.75 | 12.86 | 111,579 | -0.09(-0.69%) |
Mar 19, 2014 | 13.15 | 13.40 | 12.77 | 12.95 | 212,888 | -0.22(-1.67%) |
Mar 18, 2014 | 11.05 | 13.18 | 11.05 | 13.17 | 891,499 | +2.12(+19.19%) |
Mar 17, 2014 | 11.25 | 11.34 | 11.03 | 11.05 | 69,127 | -0.18(-1.60%) |
Mar 14, 2014 | 10.97 | 11.25 | 10.92 | 11.23 | 72,306 | +0.19(+1.72%) |
Mar 13, 2014 | 11.24 | 11.24 | 10.94 | 11.04 | 72,150 | -0.17(-1.52%) |
Mar 12, 2014 | 10.97 | 11.21 | 10.90 | 11.21 | 54,229 | +0.20(+1.82%) |
Mar 11, 2014 | 11.27 | 11.40 | 10.96 | 11.01 | 83,878 | -0.28(-2.48%) |
Mar 10, 2014 | 11.37 | 11.37 | 10.99 | 11.29 | 115,887 | +0.07(+0.62%) |
Mar 07, 2014 | 11.32 | 11.32 | 11.00 | 11.22 | 65,098 | -0.02(-0.18%) |
Mar 06, 2014 | 11.53 | 11.55 | 11.16 | 11.24 | 79,141 | -0.25(-2.18%) |
Mar 05, 2014 | 11.31 | 11.56 | 11.31 | 11.49 | 100,844 | +0.12(+1.06%) |
Mar 04, 2014 | 11.24 | 11.39 | 11.23 | 11.37 | 204,763 | +0.28(+2.52%) |