Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.83 | 12.38 | 11.53 | 11.94 | 69,526 | +0.06(+0.51%) |
May 29, 2014 | 11.74 | 11.99 | 11.39 | 11.88 | 69,683 | +0.15(+1.28%) |
May 28, 2014 | 11.84 | 11.99 | 11.44 | 11.73 | 93,093 | -0.03(-0.26%) |
May 27, 2014 | 11.14 | 11.85 | 11.11 | 11.76 | 90,664 | +0.61(+5.47%) |
May 23, 2014 | 11.40 | 11.15 | 11.15 | 11.15 | 41,900 | -0.28(-2.45%) |
May 22, 2014 | 11.16 | 11.51 | 10.89 | 11.43 | 50,734 | +0.26(+2.33%) |
May 21, 2014 | 11.31 | 11.71 | 11.10 | 11.17 | 39,754 | -0.05(-0.45%) |
May 20, 2014 | 11.07 | 11.79 | 10.82 | 11.22 | 113,731 | +0.25(+2.28%) |
May 19, 2014 | 11.67 | 11.85 | 10.80 | 10.97 | 135,262 | -0.77(-6.56%) |
May 16, 2014 | 10.92 | 12.38 | 10.74 | 11.74 | 91,775 | +0.79(+7.21%) |
May 15, 2014 | 11.35 | 11.46 | 10.66 | 10.95 | 88,884 | -0.41(-3.61%) |
May 14, 2014 | 11.57 | 11.59 | 11.04 | 11.36 | 52,234 | -0.08(-0.70%) |
May 13, 2014 | 11.39 | 11.60 | 10.61 | 11.44 | 75,274 | -0.10(-0.87%) |
May 12, 2014 | 11.29 | 11.73 | 11.21 | 11.54 | 59,187 | +0.23(+2.03%) |
May 09, 2014 | 11.87 | 11.87 | 11.04 | 11.31 | 116,819 | -0.68(-5.67%) |
May 08, 2014 | 12.99 | 12.99 | 11.64 | 11.99 | 115,068 | -0.46(-3.69%) |
May 07, 2014 | 12.67 | 12.90 | 11.76 | 12.45 | 107,628 | -0.20(-1.58%) |
May 06, 2014 | 12.64 | 12.98 | 12.40 | 12.65 | 98,685 | +0.03(+0.24%) |
May 05, 2014 | 12.36 | 12.92 | 12.31 | 12.62 | 35,673 | -0.13(-1.02%) |
May 02, 2014 | 12.56 | 12.94 | 12.30 | 12.75 | 62,095 | +0.26(+2.08%) |
May 01, 2014 | 11.98 | 12.68 | 11.89 | 12.49 | 41,332 | +0.44(+3.65%) |
Apr 30, 2014 | 11.82 | 12.48 | 11.61 | 12.05 | 34,749 | +0.14(+1.18%) |
Apr 29, 2014 | 12.26 | 12.33 | 11.66 | 11.91 | 60,734 | -0.22(-1.81%) |
Apr 28, 2014 | 12.04 | 12.55 | 11.18 | 12.13 | 53,340 | +0.22(+1.85%) |
Apr 25, 2014 | 12.13 | 13.00 | 11.85 | 11.91 | 31,948 | -0.36(-2.93%) |
Apr 24, 2014 | 12.18 | 12.49 | 11.72 | 12.27 | 57,149 | +0.18(+1.49%) |
Apr 23, 2014 | 12.28 | 12.47 | 12.01 | 12.09 | 34,898 | -0.15(-1.23%) |
Apr 22, 2014 | 12.00 | 12.36 | 11.80 | 12.24 | 29,585 | +0.34(+2.86%) |
Apr 21, 2014 | 11.56 | 12.62 | 11.35 | 11.90 | 40,965 | +0.22(+1.88%) |
Apr 17, 2014 | 11.25 | 11.68 | 11.68 | 11.68 | 47,300 | +0.45(+4.01%) |
Apr 16, 2014 | 11.36 | 11.70 | 11.01 | 11.23 | 84,597 | -0.11(-0.97%) |
Apr 15, 2014 | 11.69 | 11.81 | 10.78 | 11.34 | 113,423 | -0.30(-2.58%) |
Apr 14, 2014 | 11.56 | 12.07 | 11.29 | 11.64 | 198,060 | +0.10(+0.87%) |
Apr 11, 2014 | 12.14 | 12.45 | 11.22 | 11.54 | 213,945 | -0.65(-5.33%) |
Apr 10, 2014 | 12.92 | 12.92 | 11.92 | 12.19 | 141,069 | -0.73(-5.65%) |
Apr 09, 2014 | 12.51 | 12.95 | 12.15 | 12.92 | 79,473 | +0.45(+3.61%) |
Apr 08, 2014 | 13.51 | 13.70 | 12.30 | 12.47 | 151,051 | -1.06(-7.83%) |
Apr 07, 2014 | 13.89 | 14.36 | 13.36 | 13.53 | 146,443 | -0.46(-3.29%) |
Apr 04, 2014 | 14.76 | 14.99 | 13.76 | 13.99 | 79,038 | -0.65(-4.44%) |
Apr 03, 2014 | 14.95 | 15.25 | 14.06 | 14.64 | 80,727 | -0.37(-2.47%) |
Apr 02, 2014 | 14.93 | 15.50 | 14.48 | 15.01 | 141,653 | +0.06(+0.40%) |
Apr 01, 2014 | 13.72 | 15.18 | 13.72 | 14.95 | 135,910 | +1.04(+7.48%) |
Mar 31, 2014 | 13.42 | 14.14 | 13.36 | 13.91 | 46,814 | +0.24(+1.76%) |
Mar 28, 2014 | 14.18 | 14.55 | 13.22 | 13.67 | 64,532 | -0.45(-3.19%) |
Mar 27, 2014 | 13.65 | 14.45 | 13.50 | 14.12 | 96,671 | +0.44(+3.22%) |
Mar 26, 2014 | 13.57 | 14.00 | 13.13 | 13.68 | 132,232 | +0.12(+0.88%) |
Mar 25, 2014 | 14.09 | 14.18 | 13.40 | 13.56 | 213,098 | -0.70(-4.91%) |
Mar 24, 2014 | 14.78 | 14.84 | 13.74 | 14.26 | 108,323 | -0.49(-3.32%) |
Mar 21, 2014 | 15.50 | 15.65 | 14.25 | 14.75 | 335,664 | -0.75(-4.84%) |
Mar 20, 2014 | 15.75 | 15.82 | 15.30 | 15.50 | 98,340 | -0.15(-0.96%) |
Mar 19, 2014 | 15.15 | 15.80 | 15.11 | 15.65 | 89,452 | +0.47(+3.10%) |
Mar 18, 2014 | 15.24 | 15.53 | 14.66 | 15.18 | 130,952 | +0.16(+1.07%) |
Mar 17, 2014 | 14.89 | 15.45 | 14.67 | 15.02 | 268,678 | +0.12(+0.81%) |
Mar 14, 2014 | 14.67 | 14.99 | 14.57 | 14.90 | 83,812 | +0.23(+1.57%) |
Mar 13, 2014 | 14.53 | 14.74 | 14.47 | 14.67 | 128,414 | +0.30(+2.09%) |
Mar 12, 2014 | 14.50 | 14.60 | 14.24 | 14.37 | 110,955 | -0.23(-1.58%) |
Mar 11, 2014 | 14.48 | 14.90 | 14.11 | 14.60 | 91,901 | +0.13(+0.90%) |
Mar 10, 2014 | 14.30 | 14.50 | 13.88 | 14.47 | 101,842 | +0.04(+0.28%) |
Mar 07, 2014 | 13.95 | 14.50 | 13.55 | 14.43 | 58,269 | +0.47(+3.37%) |
Mar 06, 2014 | 14.75 | 14.75 | 13.88 | 13.96 | 69,033 | -0.52(-3.59%) |
Mar 05, 2014 | 14.83 | 14.83 | 14.16 | 14.48 | 69,174 | -0.10(-0.69%) |
Mar 04, 2014 | 14.26 | 14.89 | 14.26 | 14.58 | 169,550 | +0.41(+2.89%) |