Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.25 | 12.37 | 12.25 | 12.33 | 137,158 | -0.23(-1.83%) |
May 29, 2014 | 12.41 | 12.56 | 12.37 | 12.56 | 78,453 | -0.06(-0.48%) |
May 28, 2014 | 12.56 | 12.62 | 12.42 | 12.62 | 20,386 | +0.61(+5.08%) |
May 27, 2014 | 12.15 | 12.15 | 11.95 | 12.01 | 89,156 | +0.06(+0.50%) |
May 23, 2014 | 11.95 | 11.95 | 11.95 | 0 | +0.29(+2.50%) | |
May 22, 2014 | 11.58 | 11.66 | 11.58 | 11.66 | 13,600 | +0.17(+1.46%) |
May 21, 2014 | 11.32 | 11.49 | 11.32 | 11.49 | 17,367 | +0.38(+3.47%) |
May 20, 2014 | 11.25 | 11.28 | 11.02 | 11.11 | 103,011 | -0.20(-1.73%) |
May 19, 2014 | 11.34 | 11.34 | 11.23 | 11.30 | 19,487 | +0.19(+1.71%) |
May 16, 2014 | 11.07 | 11.11 | 11.01 | 11.11 | 17,611 | -0.14(-1.24%) |
May 15, 2014 | 11.11 | 11.25 | 11.08 | 11.25 | 59,898 | +0.09(+0.81%) |
May 14, 2014 | 11.25 | 11.25 | 11.16 | 11.16 | 28,311 | -0.12(-1.06%) |
May 13, 2014 | 11.27 | 11.28 | 11.21 | 11.28 | 19,715 | -0.04(-0.35%) |
May 12, 2014 | 11.28 | 11.32 | 11.28 | 11.32 | 14,899 | -0.01(-0.09%) |
May 09, 2014 | 11.21 | 11.33 | 11.16 | 11.33 | 20,138 | +0.05(+0.44%) |
May 08, 2014 | 11.30 | 11.35 | 11.28 | 11.28 | 10,922 | -0.16(-1.40%) |
May 07, 2014 | 11.43 | 11.45 | 11.32 | 11.44 | 20,084 | +0.15(+1.30%) |
May 06, 2014 | 11.31 | 11.35 | 11.26 | 11.29 | 16,180 | -0.07(-0.59%) |
May 05, 2014 | 11.24 | 11.36 | 11.24 | 11.36 | 15,634 | -0.17(-1.47%) |
May 02, 2014 | 11.39 | 11.53 | 11.35 | 11.53 | 24,923 | +0.36(+3.22%) |
May 01, 2014 | 11.08 | 11.17 | 11.08 | 11.17 | 18,693 | +0.06(+0.54%) |
Apr 30, 2014 | 10.99 | 11.11 | 10.99 | 11.11 | 34,084 | +0.18(+1.65%) |
Apr 29, 2014 | 10.85 | 10.96 | 10.85 | 10.93 | 12,198 | +0.04(+0.37%) |
Apr 28, 2014 | 10.67 | 10.89 | 10.67 | 10.89 | 202,122 | +0.16(+1.49%) |
Apr 25, 2014 | 10.78 | 10.79 | 10.70 | 10.73 | 22,028 | -0.03(-0.28%) |
Apr 24, 2014 | 10.76 | 10.76 | 10.67 | 10.76 | 17,607 | +0.06(+0.56%) |
Apr 23, 2014 | 10.73 | 10.76 | 10.66 | 10.70 | 21,695 | -0.04(-0.37%) |
Apr 22, 2014 | 10.73 | 10.74 | 10.69 | 10.74 | 12,518 | +0.39(+3.77%) |
Apr 21, 2014 | 10.29 | 10.35 | 10.26 | 10.35 | 21,465 | +0.01(+0.10%) |
Apr 17, 2014 | 10.34 | 10.34 | 10.34 | 0 | -0.02(-0.18%) | |
Apr 16, 2014 | 10.23 | 10.36 | 10.23 | 10.36 | 45,843 | +0.21(+2.05%) |
Apr 15, 2014 | 10.10 | 10.15 | 10.06 | 10.15 | 53,421 | +0.05(+0.50%) |
Apr 14, 2014 | 10.01 | 10.11 | 9.995 | 10.10 | 28,284 | +0.11(+1.10%) |
Apr 11, 2014 | 9.960 | 9.990 | 9.910 | 9.990 | 31,286 | -0.13(-1.28%) |
Apr 10, 2014 | 10.15 | 10.18 | 10.07 | 10.12 | 16,676 | -0.07(-0.69%) |
Apr 09, 2014 | 10.15 | 10.19 | 10.05 | 10.19 | 37,691 | +0.01(+0.10%) |
Apr 08, 2014 | 10.14 | 10.18 | 10.07 | 10.18 | 52,617 | -0.13(-1.26%) |
Apr 07, 2014 | 10.16 | 10.38 | 10.16 | 10.31 | 57,747 | -0.07(-0.67%) |
Apr 04, 2014 | 10.29 | 10.38 | 10.29 | 10.38 | 0 | +0.12(+1.17%) |
Apr 03, 2014 | 10.34 | 10.35 | 10.24 | 10.26 | 34,671 | -0.21(-2.01%) |
Apr 02, 2014 | 10.40 | 10.47 | 10.40 | 10.47 | 25,193 | -0.03(-0.29%) |
Apr 01, 2014 | 10.39 | 10.50 | 10.39 | 10.50 | 77,055 | +0.14(+1.35%) |
Mar 31, 2014 | 10.34 | 10.39 | 10.28 | 10.36 | 45,827 | +0.05(+0.48%) |
Mar 28, 2014 | 10.31 | 10.35 | 10.28 | 10.31 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 10.27 | 10.33 | 10.22 | 10.31 | 23,045 | +0.02(+0.19%) |
Mar 26, 2014 | 10.36 | 10.36 | 10.27 | 10.29 | 28,423 | -0.12(-1.12%) |
Mar 25, 2014 | 10.35 | 10.44 | 10.29 | 10.41 | 107,771 | -0.06(-0.60%) |
Mar 24, 2014 | 10.40 | 10.47 | 10.30 | 10.47 | 43,717 | +0.02(+0.19%) |
Mar 21, 2014 | 10.45 | 10.48 | 10.42 | 10.45 | 0 | -0.08(-0.76%) |
Mar 20, 2014 | 10.36 | 10.55 | 10.36 | 10.53 | 55,776 | -0.32(-2.95%) |
Mar 19, 2014 | 11.16 | 11.20 | 10.57 | 10.85 | 65,245 | -0.34(-3.04%) |
Mar 18, 2014 | 11.13 | 11.24 | 11.13 | 11.19 | 24,385 | +0.26(+2.38%) |
Mar 17, 2014 | 10.83 | 10.97 | 10.83 | 10.93 | 16,778 | +0.18(+1.67%) |
Mar 14, 2014 | 10.72 | 10.80 | 10.71 | 10.75 | 0 | -0.03(-0.28%) |
Mar 13, 2014 | 11.18 | 11.18 | 10.77 | 10.78 | 24,725 | -0.34(-3.06%) |
Mar 12, 2014 | 11.10 | 11.13 | 11.06 | 11.12 | 45,475 | -0.08(-0.71%) |
Mar 11, 2014 | 11.14 | 11.24 | 11.14 | 11.20 | 68,114 | -0.17(-1.50%) |
Mar 10, 2014 | 11.33 | 11.37 | 11.25 | 11.37 | 23,070 | -0.04(-0.35%) |
Mar 07, 2014 | 11.41 | 11.41 | 11.31 | 11.41 | 0 | -0.09(-0.78%) |
Mar 06, 2014 | 11.32 | 11.50 | 11.27 | 11.50 | 71,734 | +0.29(+2.59%) |
Mar 05, 2014 | 11.12 | 11.21 | 11.12 | 11.21 | 29,602 | +0.02(+0.18%) |
Mar 04, 2014 | 11.12 | 11.19 | 11.11 | 11.19 | 63,180 | +0.21(+1.91%) |