Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.42 | 11.71 | 11.31 | 11.66 | 1,356,351 | +0.21(+1.83%) |
May 29, 2014 | 11.55 | 11.72 | 11.43 | 11.45 | 680,167 | -0.04(-0.35%) |
May 28, 2014 | 11.53 | 11.63 | 11.30 | 11.49 | 904,415 | -0.02(-0.17%) |
May 27, 2014 | 11.59 | 11.66 | 11.46 | 11.51 | 631,542 | -0.05(-0.43%) |
May 23, 2014 | 11.37 | 11.56 | 11.56 | 11.56 | 1,036,400 | +0.17(+1.49%) |
May 22, 2014 | 11.14 | 11.44 | 11.07 | 11.39 | 521,459 | +0.25(+2.24%) |
May 21, 2014 | 10.96 | 11.30 | 10.96 | 11.14 | 763,905 | +0.19(+1.74%) |
May 20, 2014 | 11.27 | 11.27 | 10.89 | 10.95 | 586,274 | -0.33(-2.93%) |
May 19, 2014 | 11.24 | 11.30 | 11.02 | 11.28 | 628,172 | +0.03(+0.27%) |
May 16, 2014 | 11.32 | 11.32 | 10.96 | 11.25 | 767,755 | -0.04(-0.35%) |
May 15, 2014 | 11.15 | 11.33 | 10.90 | 11.29 | 1,092,098 | +0.08(+0.71%) |
May 14, 2014 | 11.39 | 11.52 | 11.17 | 11.21 | 821,707 | -0.11(-0.97%) |
May 13, 2014 | 11.31 | 11.70 | 11.17 | 11.32 | 2,120,253 | +0.03(+0.27%) |
May 12, 2014 | 11.26 | 11.59 | 11.14 | 11.29 | 1,138,633 | +0.07(+0.62%) |
May 09, 2014 | 11.14 | 11.28 | 11.01 | 11.22 | 969,648 | +0.07(+0.63%) |
May 08, 2014 | 10.27 | 11.45 | 10.26 | 11.15 | 3,300,768 | +0.35(+3.24%) |
May 07, 2014 | 10.85 | 10.88 | 10.52 | 10.80 | 799,589 | +0.00(+0.00%) |
May 06, 2014 | 11.02 | 11.07 | 10.77 | 10.80 | 676,323 | -0.26(-2.35%) |
May 05, 2014 | 11.45 | 11.49 | 10.95 | 11.06 | 712,257 | -0.46(-3.95%) |
May 02, 2014 | 11.20 | 11.53 | 11.15 | 11.52 | 881,950 | +0.38(+3.46%) |
May 01, 2014 | 11.05 | 11.19 | 10.83 | 11.13 | 711,416 | -0.03(-0.27%) |
Apr 30, 2014 | 11.12 | 11.20 | 10.93 | 11.16 | 1,063,674 | +0.01(+0.09%) |
Apr 29, 2014 | 11.04 | 11.31 | 10.85 | 11.15 | 1,308,774 | +0.13(+1.18%) |
Apr 28, 2014 | 11.32 | 11.47 | 10.76 | 11.02 | 2,181,920 | -0.28(-2.48%) |
Apr 25, 2014 | 11.56 | 11.68 | 11.20 | 11.30 | 1,528,131 | -0.38(-3.25%) |
Apr 24, 2014 | 11.99 | 12.40 | 11.56 | 11.68 | 4,314,452 | -1.25(-9.67%) |
Apr 23, 2014 | 13.37 | 13.48 | 12.90 | 12.93 | 2,012,120 | -0.46(-3.44%) |
Apr 22, 2014 | 13.10 | 13.44 | 12.94 | 13.39 | 1,331,611 | +0.31(+2.37%) |
Apr 21, 2014 | 12.71 | 13.09 | 12.64 | 13.08 | 1,196,919 | +0.38(+2.99%) |
Apr 17, 2014 | 12.64 | 12.70 | 12.70 | 12.70 | 655,300 | +0.05(+0.40%) |
Apr 16, 2014 | 12.59 | 12.80 | 12.54 | 12.65 | 886,036 | +0.12(+0.96%) |
Apr 15, 2014 | 12.53 | 12.56 | 12.15 | 12.53 | 899,122 | +0.08(+0.64%) |
Apr 14, 2014 | 12.73 | 12.80 | 12.43 | 12.45 | 554,721 | -0.17(-1.35%) |
Apr 11, 2014 | 12.64 | 12.81 | 12.53 | 12.62 | 1,195,528 | -0.12(-0.94%) |
Apr 10, 2014 | 12.68 | 13.03 | 12.61 | 12.74 | 1,828,405 | -0.04(-0.31%) |
Apr 09, 2014 | 12.69 | 12.95 | 12.58 | 12.78 | 2,084,916 | +0.64(+5.27%) |
Apr 08, 2014 | 12.36 | 12.36 | 12.05 | 12.14 | 1,544,667 | -0.17(-1.38%) |
Apr 07, 2014 | 12.28 | 12.38 | 12.00 | 12.31 | 2,127,960 | -0.04(-0.32%) |
Apr 04, 2014 | 12.51 | 12.84 | 12.28 | 12.35 | 1,900,714 | -0.05(-0.40%) |
Apr 03, 2014 | 12.35 | 12.57 | 12.32 | 12.40 | 2,213,360 | +0.08(+0.65%) |
Apr 02, 2014 | 12.21 | 12.53 | 12.05 | 12.32 | 1,053,808 | +0.14(+1.15%) |
Apr 01, 2014 | 12.40 | 12.57 | 12.18 | 12.18 | 1,478,849 | -0.14(-1.14%) |
Mar 31, 2014 | 12.04 | 12.34 | 11.97 | 12.32 | 1,152,863 | +0.37(+3.10%) |
Mar 28, 2014 | 11.76 | 12.09 | 11.70 | 11.95 | 753,343 | +0.24(+2.05%) |
Mar 27, 2014 | 11.68 | 11.88 | 11.62 | 11.71 | 1,193,132 | +0.04(+0.34%) |
Mar 26, 2014 | 12.36 | 12.36 | 11.55 | 11.67 | 1,847,485 | -0.07(-0.60%) |
Mar 25, 2014 | 11.74 | 11.85 | 11.66 | 11.74 | 511,614 | +0.04(+0.34%) |
Mar 24, 2014 | 12.01 | 12.14 | 11.60 | 11.70 | 1,160,166 | -0.29(-2.42%) |
Mar 21, 2014 | 12.27 | 12.42 | 11.94 | 11.99 | 1,311,384 | -0.28(-2.28%) |
Mar 20, 2014 | 12.39 | 12.44 | 12.22 | 12.27 | 435,352 | -0.13(-1.05%) |
Mar 19, 2014 | 12.49 | 12.61 | 12.29 | 12.40 | 725,557 | -0.07(-0.56%) |
Mar 18, 2014 | 12.26 | 12.62 | 12.26 | 12.47 | 862,777 | +0.16(+1.30%) |
Mar 17, 2014 | 12.81 | 12.81 | 12.29 | 12.31 | 2,029,195 | -0.43(-3.38%) |
Mar 14, 2014 | 12.92 | 13.18 | 12.68 | 12.74 | 2,489,509 | -0.19(-1.47%) |
Mar 13, 2014 | 13.00 | 13.11 | 12.00 | 12.93 | 3,120,515 | -0.04(-0.31%) |
Mar 12, 2014 | 12.72 | 13.28 | 12.67 | 12.97 | 2,581,033 | +0.17(+1.33%) |
Mar 11, 2014 | 12.97 | 12.97 | 12.69 | 12.80 | 1,088,700 | -0.08(-0.62%) |
Mar 10, 2014 | 12.97 | 13.12 | 12.73 | 12.88 | 749,694 | -0.09(-0.69%) |
Mar 07, 2014 | 13.20 | 13.29 | 12.93 | 12.97 | 1,851,332 | -0.14(-1.07%) |
Mar 06, 2014 | 12.91 | 13.30 | 12.91 | 13.11 | 1,573,625 | +0.22(+1.71%) |
Mar 05, 2014 | 12.85 | 13.31 | 12.80 | 12.89 | 1,662,571 | +0.02(+0.16%) |
Mar 04, 2014 | 12.93 | 13.01 | 12.75 | 12.87 | 1,209,648 | +0.10(+0.78%) |