Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.34 | 13.79 | 13.17 | 13.45 | 233,295 | +0.28(+2.10%) |
May 29, 2014 | 13.08 | 13.52 | 13.08 | 13.17 | 184,128 | +0.09(+0.69%) |
May 28, 2014 | 13.39 | 13.44 | 12.99 | 13.08 | 166,299 | -0.31(-2.29%) |
May 27, 2014 | 13.93 | 13.93 | 13.19 | 13.39 | 233,014 | -0.42(-3.03%) |
May 23, 2014 | 14.01 | 13.81 | 13.81 | 13.81 | 189,499 | +0.02(+0.16%) |
May 22, 2014 | 13.29 | 13.96 | 13.18 | 13.79 | 174,956 | +0.51(+3.83%) |
May 21, 2014 | 13.35 | 13.65 | 12.56 | 13.28 | 323,233 | +0.32(+2.48%) |
May 20, 2014 | 12.53 | 13.00 | 12.08 | 12.96 | 336,580 | +0.46(+3.71%) |
May 19, 2014 | 12.05 | 12.75 | 12.02 | 12.49 | 122,985 | +0.38(+3.15%) |
May 16, 2014 | 11.84 | 12.26 | 11.63 | 12.11 | 96,617 | +0.36(+3.05%) |
May 15, 2014 | 11.84 | 11.94 | 11.47 | 11.75 | 116,317 | -0.16(-1.38%) |
May 14, 2014 | 11.97 | 12.20 | 11.62 | 11.92 | 138,493 | -0.15(-1.24%) |
May 13, 2014 | 11.87 | 12.63 | 11.87 | 12.07 | 292,258 | +0.22(+1.89%) |
May 12, 2014 | 11.41 | 11.89 | 11.37 | 11.84 | 149,438 | +0.65(+5.81%) |
May 09, 2014 | 10.97 | 11.32 | 10.86 | 11.19 | 167,135 | +0.11(+1.01%) |
May 08, 2014 | 11.22 | 11.44 | 10.97 | 11.08 | 243,288 | -0.09(-0.80%) |
May 07, 2014 | 11.63 | 11.72 | 10.83 | 11.17 | 250,875 | -0.48(-4.10%) |
May 06, 2014 | 11.72 | 11.96 | 11.51 | 11.65 | 192,372 | -0.14(-1.20%) |
May 05, 2014 | 11.59 | 11.98 | 11.31 | 11.79 | 132,758 | +0.13(+1.09%) |
May 02, 2014 | 11.61 | 12.14 | 11.61 | 11.66 | 194,943 | +0.02(+0.19%) |
May 01, 2014 | 11.30 | 11.85 | 11.25 | 11.64 | 118,438 | +0.38(+3.38%) |
Apr 30, 2014 | 11.06 | 11.48 | 10.91 | 11.26 | 293,113 | +0.16(+1.41%) |
Apr 29, 2014 | 10.80 | 11.25 | 10.75 | 11.10 | 156,393 | +0.31(+2.91%) |
Apr 28, 2014 | 10.76 | 11.04 | 10.69 | 10.79 | 246,681 | -0.01(-0.07%) |
Apr 25, 2014 | 10.83 | 10.95 | 10.54 | 10.80 | 301,159 | -0.15(-1.36%) |
Apr 24, 2014 | 11.14 | 11.14 | 10.80 | 10.95 | 165,745 | -0.08(-0.75%) |
Apr 23, 2014 | 11.27 | 11.27 | 10.67 | 11.03 | 205,608 | -0.22(-1.93%) |
Apr 22, 2014 | 11.28 | 11.58 | 11.21 | 11.25 | 303,885 | +0.07(+0.60%) |
Apr 21, 2014 | 11.17 | 11.34 | 10.86 | 11.18 | 204,819 | -0.01(-0.07%) |
Apr 17, 2014 | 11.04 | 11.19 | 11.19 | 11.19 | 410,715 | +0.15(+1.35%) |
Apr 16, 2014 | 10.73 | 11.25 | 10.72 | 11.04 | 514,892 | +0.44(+4.16%) |
Apr 15, 2014 | 11.02 | 11.18 | 10.35 | 10.60 | 371,897 | -0.40(-3.60%) |
Apr 14, 2014 | 11.32 | 11.46 | 10.85 | 10.99 | 253,466 | -0.10(-0.94%) |
Apr 11, 2014 | 11.21 | 11.41 | 10.91 | 11.10 | 369,918 | -0.22(-1.92%) |
Apr 10, 2014 | 12.40 | 12.68 | 11.23 | 11.31 | 395,675 | -1.12(-9.01%) |
Apr 09, 2014 | 12.25 | 12.55 | 12.03 | 12.43 | 202,265 | +0.23(+1.90%) |
Apr 08, 2014 | 11.85 | 12.44 | 11.85 | 12.20 | 193,096 | +0.37(+3.16%) |
Apr 07, 2014 | 12.55 | 12.55 | 11.36 | 11.83 | 639,536 | -0.83(-6.55%) |
Apr 04, 2014 | 13.26 | 13.26 | 12.27 | 12.66 | 488,670 | -0.45(-3.42%) |
Apr 03, 2014 | 13.58 | 14.07 | 12.99 | 13.11 | 418,570 | -0.47(-3.47%) |
Apr 02, 2014 | 13.88 | 15.30 | 13.58 | 13.58 | 724,737 | -0.29(-2.10%) |
Apr 01, 2014 | 13.54 | 14.44 | 13.54 | 13.87 | 501,685 | +0.40(+2.94%) |
Mar 31, 2014 | 13.08 | 13.98 | 13.06 | 13.47 | 356,901 | +0.50(+3.86%) |
Mar 28, 2014 | 12.97 | 13.28 | 12.83 | 12.97 | 156,868 | +0.07(+0.58%) |
Mar 27, 2014 | 12.95 | 13.07 | 12.64 | 12.90 | 289,112 | -0.10(-0.75%) |
Mar 26, 2014 | 13.12 | 13.22 | 12.65 | 12.99 | 482,744 | -0.04(-0.34%) |
Mar 25, 2014 | 12.88 | 13.14 | 12.58 | 13.04 | 584,454 | +0.24(+1.87%) |
Mar 24, 2014 | 14.35 | 14.47 | 12.74 | 12.80 | 840,214 | -1.68(-11.61%) |
Mar 21, 2014 | 14.24 | 15.00 | 14.23 | 14.48 | 597,161 | +0.26(+1.84%) |
Mar 20, 2014 | 15.27 | 15.30 | 14.20 | 14.22 | 589,102 | -1.11(-7.26%) |
Mar 19, 2014 | 15.32 | 15.59 | 15.15 | 15.33 | 221,676 | -0.01(-0.10%) |
Mar 18, 2014 | 15.21 | 15.62 | 15.06 | 15.35 | 572,086 | +0.17(+1.13%) |
Mar 17, 2014 | 15.12 | 15.59 | 14.94 | 15.18 | 607,882 | +0.43(+2.94%) |
Mar 14, 2014 | 14.94 | 14.98 | 14.08 | 14.74 | 1,593,880 | -0.28(-1.84%) |
Mar 13, 2014 | 15.53 | 15.83 | 14.94 | 15.02 | 1,151,191 | -0.50(-3.23%) |
Mar 12, 2014 | 15.96 | 16.00 | 15.01 | 15.52 | 4,356,466 | -1.27(-7.57%) |
Mar 11, 2014 | 19.35 | 19.71 | 16.79 | 16.79 | 1,056,180 | -2.24(-11.78%) |
Mar 10, 2014 | 19.88 | 21.48 | 18.68 | 19.03 | 674,953 | -0.75(-3.78%) |
Mar 07, 2014 | 20.03 | 20.36 | 19.56 | 19.78 | 324,753 | -0.23(-1.16%) |
Mar 06, 2014 | 19.33 | 20.91 | 19.20 | 20.01 | 494,621 | +0.83(+4.32%) |
Mar 05, 2014 | 19.24 | 19.99 | 19.07 | 19.18 | 273,927 | -0.18(-0.93%) |
Mar 04, 2014 | 18.73 | 19.41 | 18.49 | 19.36 | 300,469 | +0.88(+4.77%) |