Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.980 | 9.980 | 9.800 | 9.890 | 2,502,437 | -0.12(-1.20%) |
May 29, 2014 | 10.91 | 10.91 | 9.830 | 10.01 | 2,585,307 | -0.93(-8.50%) |
May 28, 2014 | 11.03 | 11.06 | 10.75 | 10.94 | 257,200 | -0.07(-0.64%) |
May 27, 2014 | 11.47 | 11.47 | 10.75 | 11.01 | 419,610 | -0.44(-3.84%) |
May 23, 2014 | 10.39 | 11.45 | 11.45 | 11.45 | 568,800 | +1.34(+13.25%) |
May 22, 2014 | 10.14 | 10.18 | 10.07 | 10.11 | 227,580 | -0.04(-0.39%) |
May 21, 2014 | 10.15 | 10.32 | 10.02 | 10.15 | 261,467 | +0.10(+1.00%) |
May 20, 2014 | 10.19 | 10.20 | 9.965 | 10.05 | 339,258 | -0.12(-1.18%) |
May 19, 2014 | 10.27 | 10.39 | 10.10 | 10.17 | 176,603 | -0.13(-1.26%) |
May 16, 2014 | 10.09 | 10.33 | 9.905 | 10.30 | 443,268 | +0.18(+1.78%) |
May 15, 2014 | 10.08 | 10.18 | 10.00 | 10.12 | 475,943 | +0.00(+0.00%) |
May 14, 2014 | 10.21 | 10.36 | 10.08 | 10.12 | 400,378 | -0.08(-0.78%) |
May 13, 2014 | 10.15 | 10.34 | 10.15 | 10.20 | 474,472 | +0.07(+0.69%) |
May 12, 2014 | 10.11 | 10.30 | 10.10 | 10.13 | 462,569 | +0.03(+0.30%) |
May 09, 2014 | 10.04 | 10.16 | 9.900 | 10.10 | 432,757 | +0.04(+0.40%) |
May 08, 2014 | 10.29 | 10.53 | 10.04 | 10.06 | 560,327 | -0.34(-3.27%) |
May 07, 2014 | 11.00 | 11.15 | 10.16 | 10.40 | 1,113,832 | -0.85(-7.56%) |
May 06, 2014 | 11.67 | 11.70 | 11.17 | 11.25 | 346,993 | -0.50(-4.26%) |
May 05, 2014 | 11.53 | 11.81 | 11.33 | 11.75 | 270,415 | +0.18(+1.56%) |
May 02, 2014 | 11.63 | 11.76 | 11.38 | 11.57 | 295,319 | +0.01(+0.09%) |
May 01, 2014 | 11.74 | 11.94 | 11.45 | 11.56 | 328,026 | -0.21(-1.78%) |
Apr 30, 2014 | 11.46 | 11.77 | 11.40 | 11.77 | 258,279 | +0.31(+2.71%) |
Apr 29, 2014 | 11.50 | 11.62 | 11.37 | 11.46 | 243,260 | -0.02(-0.17%) |
Apr 28, 2014 | 11.75 | 11.89 | 11.36 | 11.48 | 261,754 | -0.26(-2.21%) |
Apr 25, 2014 | 11.95 | 12.01 | 11.66 | 11.74 | 301,400 | -0.29(-2.41%) |
Apr 24, 2014 | 12.12 | 12.21 | 11.94 | 12.03 | 367,728 | -0.05(-0.41%) |
Apr 23, 2014 | 11.46 | 12.10 | 11.32 | 12.08 | 519,914 | +0.64(+5.59%) |
Apr 22, 2014 | 11.56 | 11.67 | 11.27 | 11.44 | 597,030 | -0.15(-1.29%) |
Apr 21, 2014 | 11.85 | 12.09 | 11.57 | 11.59 | 556,789 | -0.30(-2.52%) |
Apr 17, 2014 | 11.03 | 11.89 | 11.89 | 11.89 | 2,139,500 | -0.69(-5.48%) |
Apr 16, 2014 | 12.31 | 12.65 | 12.23 | 12.58 | 558,059 | +0.38(+3.11%) |
Apr 15, 2014 | 11.87 | 12.25 | 11.81 | 12.20 | 373,208 | +0.29(+2.43%) |
Apr 14, 2014 | 11.99 | 12.09 | 11.82 | 11.91 | 317,473 | +0.06(+0.51%) |
Apr 11, 2014 | 11.86 | 12.07 | 11.75 | 11.85 | 367,600 | -0.13(-1.09%) |
Apr 10, 2014 | 12.01 | 12.02 | 11.84 | 11.98 | 472,517 | -0.01(-0.08%) |
Apr 09, 2014 | 11.84 | 12.01 | 11.61 | 11.99 | 303,713 | +0.20(+1.70%) |
Apr 08, 2014 | 11.71 | 11.93 | 11.64 | 11.79 | 383,910 | +0.11(+0.94%) |
Apr 07, 2014 | 11.65 | 11.86 | 11.39 | 11.68 | 646,901 | -0.04(-0.34%) |
Apr 04, 2014 | 12.11 | 12.12 | 11.71 | 11.72 | 336,844 | -0.29(-2.41%) |
Apr 03, 2014 | 12.07 | 12.12 | 11.86 | 12.01 | 394,954 | -0.05(-0.41%) |
Apr 02, 2014 | 12.17 | 12.50 | 12.02 | 12.06 | 842,388 | +0.02(+0.17%) |
Apr 01, 2014 | 11.99 | 12.06 | 11.82 | 12.04 | 751,978 | +0.05(+0.42%) |
Mar 31, 2014 | 11.83 | 12.06 | 11.78 | 11.99 | 762,917 | +0.47(+4.08%) |
Mar 28, 2014 | 11.21 | 11.60 | 11.21 | 11.52 | 437,875 | +0.32(+2.86%) |
Mar 27, 2014 | 11.15 | 11.23 | 10.65 | 11.20 | 659,707 | +0.05(+0.45%) |
Mar 26, 2014 | 11.80 | 11.80 | 11.08 | 11.15 | 654,487 | -0.59(-5.03%) |
Mar 25, 2014 | 11.84 | 12.09 | 11.68 | 11.74 | 276,628 | -0.09(-0.76%) |
Mar 24, 2014 | 12.07 | 12.07 | 11.64 | 11.83 | 408,008 | -0.17(-1.42%) |
Mar 21, 2014 | 12.09 | 12.24 | 11.90 | 12.00 | 600,283 | +0.01(+0.08%) |
Mar 20, 2014 | 11.95 | 12.09 | 11.79 | 11.99 | 453,004 | +0.01(+0.08%) |
Mar 19, 2014 | 11.96 | 12.36 | 11.86 | 11.98 | 976,835 | +0.02(+0.17%) |
Mar 18, 2014 | 11.50 | 11.98 | 11.31 | 11.96 | 1,248,223 | +0.59(+5.19%) |
Mar 17, 2014 | 11.43 | 11.73 | 11.33 | 11.37 | 537,199 | -0.04(-0.35%) |
Mar 14, 2014 | 11.09 | 11.56 | 11.09 | 11.41 | 669,995 | +0.32(+2.89%) |
Mar 13, 2014 | 11.29 | 11.41 | 10.99 | 11.09 | 456,887 | -0.14(-1.25%) |
Mar 12, 2014 | 11.04 | 11.52 | 11.02 | 11.23 | 775,058 | +0.50(+4.66%) |
Mar 11, 2014 | 11.30 | 11.37 | 10.67 | 10.73 | 810,889 | -0.61(-5.38%) |
Mar 10, 2014 | 11.45 | 11.49 | 11.10 | 11.34 | 371,628 | -0.14(-1.22%) |
Mar 07, 2014 | 11.44 | 11.51 | 11.32 | 11.48 | 457,531 | +0.05(+0.44%) |
Mar 06, 2014 | 11.50 | 11.53 | 11.34 | 11.43 | 401,139 | +0.09(+0.79%) |
Mar 05, 2014 | 11.45 | 11.55 | 11.24 | 11.34 | 393,258 | -0.16(-1.39%) |
Mar 04, 2014 | 11.40 | 11.66 | 11.27 | 11.50 | 407,917 | +0.26(+2.31%) |